Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.460 | 5.490 | 5.490 | 5.490 | 790,600 | +0.04(+0.73%) |
Dec 30, 2013 | 5.360 | 5.490 | 5.360 | 5.450 | 661,992 | +0.08(+1.49%) |
Dec 27, 2013 | 5.430 | 5.450 | 5.360 | 5.370 | 560,751 | -0.02(-0.37%) |
Dec 26, 2013 | 5.420 | 5.480 | 5.365 | 5.390 | 475,193 | +0.01(+0.19%) |
Dec 24, 2013 | 5.390 | 5.470 | 5.380 | 5.380 | 545,501 | +0.00(+0.00%) |
Dec 23, 2013 | 5.370 | 5.425 | 5.350 | 5.380 | 636,805 | +0.01(+0.19%) |
Dec 20, 2013 | 5.400 | 5.480 | 5.355 | 5.370 | 1,652,387 | +0.00(+0.00%) |
Dec 19, 2013 | 5.450 | 5.500 | 5.340 | 5.370 | 1,552,395 | -0.10(-1.83%) |
Dec 18, 2013 | 5.530 | 5.570 | 5.420 | 5.470 | 546,776 | -0.07(-1.26%) |
Dec 17, 2013 | 5.500 | 5.600 | 5.500 | 5.540 | 678,861 | +0.02(+0.36%) |
Dec 16, 2013 | 5.450 | 5.560 | 5.440 | 5.520 | 739,171 | +0.11(+2.03%) |
Dec 13, 2013 | 5.460 | 5.477 | 5.340 | 5.410 | 583,045 | -0.01(-0.18%) |
Dec 12, 2013 | 5.450 | 5.510 | 5.360 | 5.420 | 709,053 | -0.04(-0.73%) |
Dec 11, 2013 | 5.570 | 5.620 | 5.460 | 5.460 | 1,020,389 | -0.12(-2.15%) |
Dec 10, 2013 | 5.620 | 5.720 | 5.570 | 5.580 | 445,622 | -0.05(-0.89%) |
Dec 09, 2013 | 5.640 | 5.690 | 5.620 | 5.630 | 454,723 | -0.02(-0.35%) |
Dec 06, 2013 | 5.700 | 5.750 | 5.650 | 5.650 | 0 | +0.01(+0.18%) |
Dec 05, 2013 | 5.530 | 5.705 | 5.520 | 5.640 | 0 | +0.11(+1.99%) |
Dec 04, 2013 | 5.540 | 5.605 | 5.460 | 5.530 | 0 | -0.03(-0.54%) |
Dec 03, 2013 | 5.460 | 5.645 | 5.460 | 5.560 | 0 | +0.09(+1.65%) |
Dec 02, 2013 | 5.590 | 5.640 | 5.460 | 5.470 | 489,338 | -0.10(-1.80%) |
Nov 29, 2013 | 5.590 | 5.630 | 5.560 | 5.570 | 0 | +0.02(+0.36%) |
Nov 27, 2013 | 5.490 | 5.630 | 5.480 | 5.550 | 0 | +0.05(+0.91%) |
Nov 26, 2013 | 5.500 | 5.540 | 5.460 | 5.500 | 0 | +0.01(+0.18%) |
Nov 25, 2013 | 5.510 | 5.540 | 5.450 | 5.490 | 750,990 | +0.01(+0.18%) |
Nov 22, 2013 | 5.510 | 5.540 | 5.470 | 5.480 | 0 | -0.04(-0.72%) |
Nov 21, 2013 | 5.480 | 5.550 | 5.480 | 5.520 | 758,341 | +0.07(+1.28%) |
Nov 20, 2013 | 5.470 | 5.560 | 5.430 | 5.450 | 0 | -0.01(-0.18%) |
Nov 19, 2013 | 5.560 | 5.660 | 5.440 | 5.460 | 802,117 | -0.10(-1.80%) |
Nov 18, 2013 | 5.650 | 5.750 | 5.560 | 5.560 | 0 | -0.07(-1.24%) |
Nov 15, 2013 | 5.620 | 5.675 | 5.580 | 5.630 | 0 | +0.03(+0.54%) |
Nov 14, 2013 | 5.680 | 5.680 | 5.540 | 5.600 | 646,073 | -0.10(-1.75%) |
Nov 13, 2013 | 5.500 | 5.770 | 5.500 | 5.700 | 0 | +0.15(+2.70%) |
Nov 12, 2013 | 5.450 | 5.550 | 5.440 | 5.550 | 0 | +0.09(+1.65%) |
Nov 11, 2013 | 5.510 | 5.510 | 5.400 | 5.460 | 0 | -0.05(-0.91%) |
Nov 08, 2013 | 5.380 | 5.520 | 5.351 | 5.510 | 0 | +0.12(+2.23%) |
Nov 07, 2013 | 5.400 | 5.480 | 5.330 | 5.390 | 937,287 | -0.01(-0.19%) |
Nov 06, 2013 | 5.440 | 5.490 | 5.380 | 5.400 | 708,713 | -0.02(-0.37%) |
Nov 05, 2013 | 5.330 | 5.440 | 5.300 | 5.420 | 1,123,659 | +0.09(+1.69%) |
Nov 04, 2013 | 5.380 | 5.400 | 5.270 | 5.330 | 988,395 | -0.04(-0.74%) |
Nov 01, 2013 | 5.120 | 5.415 | 5.050 | 5.370 | 0 | +0.24(+4.68%) |
Oct 31, 2013 | 5.020 | 5.180 | 5.010 | 5.130 | 0 | +0.10(+1.99%) |
Oct 30, 2013 | 5.050 | 5.060 | 4.960 | 5.030 | 934,978 | -0.04(-0.79%) |
Oct 29, 2013 | 5.020 | 5.080 | 4.940 | 5.070 | 0 | +0.08(+1.60%) |
Oct 28, 2013 | 5.070 | 5.110 | 4.880 | 4.990 | 0 | -0.07(-1.38%) |
Oct 25, 2013 | 4.600 | 5.250 | 4.490 | 5.060 | 0 | +0.86(+20.48%) |
Oct 24, 2013 | 4.250 | 4.291 | 4.170 | 4.200 | 1,464,302 | -0.04(-1.06%) |
Oct 23, 2013 | 4.370 | 4.420 | 4.220 | 4.245 | 1,607,993 | -0.16(-3.63%) |
Oct 22, 2013 | 4.480 | 4.550 | 4.390 | 4.405 | 1,135,264 | -0.04(-1.01%) |
Oct 21, 2013 | 4.460 | 4.520 | 4.450 | 4.450 | 1,122,519 | -0.01(-0.22%) |
Oct 18, 2013 | 4.530 | 4.530 | 4.420 | 4.460 | 1,131,234 | -0.03(-0.67%) |
Oct 17, 2013 | 4.520 | 4.580 | 4.465 | 4.490 | 1,668,557 | -0.06(-1.32%) |
Oct 16, 2013 | 4.520 | 4.600 | 4.390 | 4.550 | 2,282,067 | +0.04(+0.89%) |
Oct 15, 2013 | 4.680 | 4.700 | 4.480 | 4.510 | 836,378 | -0.17(-3.63%) |
Oct 14, 2013 | 4.620 | 4.710 | 4.567 | 4.680 | 869,235 | +0.05(+1.08%) |
Oct 11, 2013 | 4.540 | 4.660 | 4.540 | 4.630 | 0 | +0.06(+1.31%) |
Oct 10, 2013 | 4.560 | 4.620 | 4.490 | 4.570 | 1,554,393 | +0.07(+1.56%) |
Oct 09, 2013 | 4.500 | 4.570 | 4.480 | 4.500 | 1,341,877 | +0.00(+0.00%) |
Oct 08, 2013 | 4.520 | 4.562 | 4.480 | 4.500 | 1,159,639 | -0.02(-0.44%) |
Oct 07, 2013 | 4.460 | 4.570 | 4.420 | 4.520 | 0 | +0.02(+0.44%) |
Oct 04, 2013 | 4.460 | 4.570 | 4.450 | 4.500 | 0 | +0.03(+0.67%) |
Oct 03, 2013 | 4.410 | 4.520 | 4.340 | 4.470 | 0 | +0.01(+0.22%) |
Oct 02, 2013 | 4.480 | 4.529 | 4.407 | 4.460 | 965,729 | -0.05(-1.11%) |