Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.242 | 5.287 | 5.287 | 5.287 | 181,912 | +0.03(+0.53%) |
Dec 30, 2013 | 5.208 | 5.281 | 5.192 | 5.259 | 76,649 | +0.02(+0.32%) |
Dec 27, 2013 | 5.248 | 5.248 | 5.154 | 5.242 | 135,664 | +0.01(+0.21%) |
Dec 26, 2013 | 5.208 | 5.259 | 5.205 | 5.231 | 83,232 | +0.02(+0.43%) |
Dec 24, 2013 | 5.214 | 5.220 | 5.180 | 5.208 | 32,193 | -0.01(-0.21%) |
Dec 23, 2013 | 5.158 | 5.276 | 5.158 | 5.220 | 130,160 | +0.03(+0.65%) |
Dec 20, 2013 | 5.063 | 5.192 | 5.063 | 5.186 | 572,881 | +0.11(+2.21%) |
Dec 19, 2013 | 5.152 | 5.152 | 5.063 | 5.074 | 140,806 | -0.07(-1.42%) |
Dec 18, 2013 | 5.113 | 5.158 | 5.068 | 5.147 | 197,742 | +0.03(+0.66%) |
Dec 17, 2013 | 5.085 | 5.152 | 5.057 | 5.113 | 151,922 | +0.04(+0.89%) |
Dec 16, 2013 | 5.147 | 5.147 | 5.063 | 5.068 | 210,508 | -0.06(-1.10%) |
Dec 13, 2013 | 5.107 | 5.152 | 5.079 | 5.124 | 150,939 | +0.01(+0.22%) |
Dec 12, 2013 | 5.164 | 5.164 | 5.079 | 5.113 | 185,922 | -0.04(-0.76%) |
Dec 11, 2013 | 5.315 | 5.315 | 5.110 | 5.152 | 247,700 | -0.16(-2.96%) |
Dec 10, 2013 | 5.304 | 5.371 | 5.304 | 5.310 | 133,954 | -0.01(-0.21%) |
Dec 09, 2013 | 5.371 | 5.377 | 5.304 | 5.321 | 148,184 | -0.06(-1.15%) |
Dec 06, 2013 | 5.388 | 5.388 | 5.328 | 5.382 | 87,888 | +0.04(+0.84%) |
Dec 05, 2013 | 5.326 | 5.354 | 5.304 | 5.338 | 73,605 | +0.03(+0.53%) |
Dec 04, 2013 | 5.276 | 5.338 | 5.265 | 5.310 | 103,574 | +0.02(+0.42%) |
Dec 03, 2013 | 5.276 | 5.304 | 5.220 | 5.287 | 127,634 | +0.04(+0.86%) |
Dec 02, 2013 | 5.416 | 5.416 | 5.220 | 5.242 | 142,932 | -0.16(-2.91%) |
Nov 29, 2013 | 5.416 | 5.416 | 5.394 | 5.399 | 77,504 | -0.01(-0.10%) |
Nov 27, 2013 | 5.349 | 5.422 | 5.349 | 5.405 | 165,228 | +0.06(+1.16%) |
Nov 26, 2013 | 5.287 | 5.349 | 5.281 | 5.343 | 148,295 | +0.06(+1.17%) |
Nov 25, 2013 | 5.276 | 5.298 | 5.270 | 5.281 | 185,689 | +0.01(+0.21%) |
Nov 22, 2013 | 5.276 | 5.298 | 5.265 | 5.270 | 118,652 | -0.01(-0.11%) |
Nov 21, 2013 | 5.276 | 5.281 | 5.248 | 5.276 | 169,019 | +0.02(+0.32%) |
Nov 20, 2013 | 5.338 | 5.338 | 5.248 | 5.259 | 187,544 | -0.08(-1.58%) |
Nov 19, 2013 | 5.281 | 5.349 | 5.253 | 5.343 | 169,401 | +0.08(+1.49%) |
Nov 18, 2013 | 5.281 | 5.326 | 5.259 | 5.265 | 146,064 | -0.03(-0.64%) |
Nov 15, 2013 | 5.366 | 5.371 | 5.293 | 5.298 | 244,359 | -0.09(-1.67%) |
Nov 14, 2013 | 5.416 | 5.416 | 5.377 | 5.388 | 145,198 | -0.07(-1.34%) |
Nov 12, 2013 | 5.516 | 5.516 | 5.428 | 5.461 | 128,469 | -0.07(-1.20%) |
Nov 11, 2013 | 5.522 | 5.554 | 5.522 | 5.527 | 52,031 | +0.03(+0.50%) |
Nov 08, 2013 | 5.527 | 5.527 | 5.417 | 5.500 | 137,700 | +0.02(+0.40%) |
Nov 07, 2013 | 5.549 | 5.626 | 5.478 | 5.478 | 95,956 | -0.04(-0.70%) |
Nov 06, 2013 | 5.593 | 5.621 | 5.511 | 5.516 | 69,089 | -0.02(-0.40%) |
Nov 05, 2013 | 5.516 | 5.577 | 5.511 | 5.538 | 46,235 | +0.01(+0.10%) |
Nov 04, 2013 | 5.555 | 5.560 | 5.511 | 5.533 | 82,837 | +0.01(+0.10%) |
Nov 01, 2013 | 5.527 | 5.566 | 5.511 | 5.527 | 136,600 | -0.02(-0.30%) |
Oct 31, 2013 | 5.676 | 5.676 | 5.522 | 5.544 | 134,929 | -0.12(-2.14%) |
Oct 30, 2013 | 5.764 | 5.775 | 5.654 | 5.665 | 58,185 | -0.06(-1.06%) |
Oct 29, 2013 | 5.726 | 5.780 | 5.698 | 5.726 | 85,815 | +0.00(+0.00%) |
Oct 28, 2013 | 5.731 | 5.737 | 5.709 | 5.726 | 52,013 | -0.01(-0.19%) |
Oct 25, 2013 | 5.715 | 5.786 | 5.681 | 5.737 | 86,804 | +0.00(+0.00%) |
Oct 24, 2013 | 5.737 | 5.764 | 5.715 | 5.737 | 94,228 | +0.02(+0.29%) |
Oct 23, 2013 | 5.781 | 5.781 | 5.709 | 5.720 | 81,739 | -0.07(-1.14%) |
Oct 22, 2013 | 5.786 | 5.896 | 5.781 | 5.786 | 146,799 | -0.06(-1.04%) |
Oct 21, 2013 | 5.759 | 5.885 | 5.686 | 5.847 | 126,003 | +0.07(+1.24%) |
Oct 18, 2013 | 5.715 | 5.809 | 5.679 | 5.775 | 157,014 | +0.10(+1.75%) |
Oct 17, 2013 | 5.511 | 5.692 | 5.511 | 5.676 | 158,493 | +0.13(+2.28%) |
Oct 16, 2013 | 5.500 | 5.577 | 5.494 | 5.549 | 117,436 | +0.06(+1.10%) |
Oct 15, 2013 | 5.500 | 5.511 | 5.489 | 5.489 | 116,253 | -0.02(-0.40%) |
Oct 14, 2013 | 5.500 | 5.511 | 5.500 | 5.511 | 74,887 | -0.01(-0.10%) |
Oct 11, 2013 | 5.489 | 5.516 | 5.476 | 5.516 | 137,038 | -0.01(-0.10%) |
Oct 10, 2013 | 5.516 | 5.544 | 5.494 | 5.522 | 98,917 | +0.00(+0.00%) |
Oct 09, 2013 | 5.516 | 5.637 | 5.505 | 5.522 | 129,892 | +0.03(+0.60%) |
Oct 08, 2013 | 5.505 | 5.516 | 5.433 | 5.489 | 100,064 | +0.00(+0.00%) |
Oct 07, 2013 | 5.428 | 5.511 | 5.428 | 5.489 | 44,003 | +0.04(+0.71%) |
Oct 04, 2013 | 5.483 | 5.511 | 5.439 | 5.450 | 97,360 | -0.02(-0.40%) |
Oct 03, 2013 | 5.511 | 5.538 | 5.428 | 5.472 | 75,168 | -0.04(-0.80%) |
Oct 02, 2013 | 5.566 | 5.582 | 5.511 | 5.516 | 55,713 | -0.04(-0.79%) |