Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.916 | 5.926 | 5.926 | 5.926 | 1,015,689 | +0.03(+0.49%) |
Dec 30, 2013 | 5.675 | 5.907 | 5.618 | 5.897 | 1,773,980 | +0.25(+4.45%) |
Dec 27, 2013 | 5.675 | 5.675 | 5.588 | 5.646 | 605,286 | -0.01(-0.17%) |
Dec 26, 2013 | 5.675 | 5.684 | 5.597 | 5.655 | 657,162 | -0.01(-0.17%) |
Dec 24, 2013 | 5.684 | 5.694 | 5.655 | 5.665 | 232,611 | +0.00(+0.00%) |
Dec 23, 2013 | 5.617 | 5.705 | 5.578 | 5.665 | 922,208 | +0.11(+1.91%) |
Dec 20, 2013 | 5.443 | 5.597 | 5.423 | 5.559 | 2,344,912 | +0.12(+2.13%) |
Dec 19, 2013 | 5.713 | 5.713 | 5.409 | 5.443 | 1,181,112 | +0.07(+1.26%) |
Dec 18, 2013 | 5.394 | 5.481 | 5.249 | 5.375 | 795,284 | -0.02(-0.36%) |
Dec 17, 2013 | 5.472 | 5.472 | 5.375 | 5.394 | 526,715 | -0.02(-0.36%) |
Dec 16, 2013 | 5.317 | 5.481 | 5.317 | 5.414 | 1,107,278 | +0.13(+2.38%) |
Dec 13, 2013 | 5.278 | 5.365 | 5.259 | 5.288 | 576,413 | +0.01(+0.18%) |
Dec 12, 2013 | 5.278 | 5.327 | 5.269 | 5.278 | 833,656 | -0.05(-0.91%) |
Dec 11, 2013 | 5.452 | 5.462 | 5.259 | 5.327 | 1,439,685 | -0.14(-2.48%) |
Dec 10, 2013 | 5.607 | 5.617 | 5.462 | 5.462 | 944,438 | -0.14(-2.42%) |
Dec 09, 2013 | 5.675 | 5.694 | 5.559 | 5.597 | 663,289 | -0.06(-1.03%) |
Dec 06, 2013 | 5.626 | 5.684 | 5.612 | 5.655 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.655 | 5.684 | 5.607 | 5.607 | 0 | -0.04(-0.68%) |
Dec 04, 2013 | 5.665 | 5.665 | 5.583 | 5.646 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.752 | 5.799 | 5.655 | 5.665 | 1,104,421 | -0.11(-1.84%) |
Dec 02, 2013 | 5.829 | 5.849 | 5.723 | 5.771 | 826,886 | -0.03(-0.50%) |
Nov 29, 2013 | 5.800 | 5.839 | 5.781 | 5.800 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.742 | 5.796 | 5.723 | 5.781 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.684 | 5.800 | 5.655 | 5.723 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.568 | 5.694 | 5.559 | 5.665 | 780,356 | +0.09(+1.56%) |
Nov 22, 2013 | 5.568 | 5.607 | 5.549 | 5.578 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.510 | 5.607 | 5.501 | 5.564 | 735,023 | +0.08(+1.50%) |
Nov 20, 2013 | 5.481 | 5.549 | 5.433 | 5.481 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.433 | 5.539 | 5.394 | 5.462 | 1,383,442 | +0.05(+0.89%) |
Nov 18, 2013 | 5.307 | 5.443 | 5.298 | 5.414 | 898,028 | +0.13(+2.38%) |
Nov 15, 2013 | 5.259 | 5.307 | 5.240 | 5.288 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.172 | 5.317 | 5.172 | 5.269 | 693,152 | -0.04(-0.82%) |
Nov 13, 2013 | 5.269 | 5.327 | 5.230 | 5.312 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.240 | 5.336 | 5.220 | 5.278 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.365 | 5.365 | 5.220 | 5.278 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.423 | 5.554 | 5.394 | 5.423 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.597 | 5.607 | 5.394 | 5.433 | 1,430,883 | -0.15(-2.77%) |
Nov 06, 2013 | 5.549 | 5.626 | 5.472 | 5.588 | 1,326,659 | +0.08(+1.40%) |
Nov 05, 2013 | 5.404 | 5.539 | 5.317 | 5.510 | 1,748,749 | +0.10(+1.79%) |
Nov 04, 2013 | 5.191 | 5.443 | 5.119 | 5.414 | 2,415,231 | +0.27(+5.26%) |
Nov 01, 2013 | 5.143 | 5.211 | 5.085 | 5.143 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.124 | 5.201 | 5.085 | 5.129 | 1,528,166 | +0.01(+0.28%) |
Oct 30, 2013 | 5.066 | 5.172 | 4.979 | 5.114 | 2,371,399 | +0.13(+2.52%) |
Oct 29, 2013 | 4.930 | 5.075 | 4.863 | 4.988 | 3,448,565 | +0.32(+6.83%) |
Oct 28, 2013 | 4.631 | 4.689 | 4.587 | 4.669 | 1,193,921 | +0.06(+1.26%) |
Oct 25, 2013 | 4.602 | 4.631 | 4.534 | 4.611 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.582 | 4.592 | 4.548 | 4.582 | 757,811 | +0.00(+0.11%) |
Oct 23, 2013 | 4.650 | 4.669 | 4.573 | 4.577 | 1,044,181 | -0.09(-1.97%) |
Oct 22, 2013 | 4.650 | 4.718 | 4.631 | 4.669 | 979,073 | +0.04(+0.84%) |
Oct 21, 2013 | 4.544 | 4.660 | 4.524 | 4.631 | 1,457,356 | +0.11(+2.35%) |
Oct 18, 2013 | 4.515 | 4.544 | 4.476 | 4.524 | 910,196 | +0.04(+0.86%) |
Oct 17, 2013 | 4.447 | 4.505 | 4.408 | 4.486 | 817,619 | +0.02(+0.43%) |
Oct 16, 2013 | 4.341 | 4.466 | 4.292 | 4.466 | 1,349,573 | +0.17(+4.05%) |
Oct 15, 2013 | 4.399 | 4.428 | 4.273 | 4.292 | 590,377 | -0.11(-2.42%) |
Oct 14, 2013 | 4.292 | 4.437 | 4.292 | 4.399 | 610,564 | +0.09(+2.02%) |
Oct 11, 2013 | 4.273 | 4.341 | 4.268 | 4.312 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.292 | 4.331 | 4.263 | 4.292 | 577,340 | +0.07(+1.60%) |
Oct 09, 2013 | 4.312 | 4.331 | 4.215 | 4.225 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.302 | 4.341 | 4.249 | 4.312 | 819,311 | +0.01(+0.22%) |
Oct 07, 2013 | 4.263 | 4.345 | 4.254 | 4.302 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.263 | 4.331 | 4.244 | 4.302 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.254 | 4.283 | 4.186 | 4.273 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.176 | 4.254 | 4.176 | 4.244 | 697,733 | +0.04(+0.92%) |