Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.834 | 5.712 | 5.712 | 5.712 | 3,450,543 | -0.11(-1.93%) |
Dec 30, 2013 | 5.806 | 5.843 | 5.773 | 5.824 | 1,326,554 | +0.00(+0.08%) |
Dec 27, 2013 | 5.838 | 5.848 | 5.756 | 5.820 | 1,404,837 | -0.03(-0.48%) |
Dec 26, 2013 | 5.843 | 5.913 | 5.796 | 5.848 | 1,349,751 | +0.03(+0.48%) |
Dec 24, 2013 | 5.810 | 5.885 | 5.801 | 5.820 | 805,286 | +0.00(+0.00%) |
Dec 23, 2013 | 5.796 | 5.871 | 5.792 | 5.820 | 2,011,753 | +0.03(+0.57%) |
Dec 20, 2013 | 5.731 | 5.794 | 5.675 | 5.787 | 4,931,573 | +0.07(+1.31%) |
Dec 19, 2013 | 5.890 | 5.890 | 5.712 | 5.712 | 2,482,376 | -0.18(-3.02%) |
Dec 18, 2013 | 5.773 | 5.904 | 5.707 | 5.890 | 4,170,061 | +0.13(+2.19%) |
Dec 17, 2013 | 5.693 | 5.782 | 5.679 | 5.763 | 1,694,292 | +0.06(+0.98%) |
Dec 16, 2013 | 5.647 | 5.721 | 5.633 | 5.707 | 2,358,780 | +0.09(+1.58%) |
Dec 13, 2013 | 5.600 | 5.684 | 5.548 | 5.619 | 2,777,656 | +0.05(+0.84%) |
Dec 12, 2013 | 5.670 | 5.717 | 5.572 | 5.572 | 1,894,983 | -0.11(-1.97%) |
Dec 11, 2013 | 5.857 | 5.862 | 5.675 | 5.684 | 2,065,403 | -0.15(-2.64%) |
Dec 10, 2013 | 5.983 | 5.992 | 5.834 | 5.838 | 2,728,672 | -0.14(-2.35%) |
Dec 09, 2013 | 5.982 | 5.982 | 5.894 | 5.978 | 1,424,198 | +0.02(+0.31%) |
Dec 06, 2013 | 5.974 | 6.035 | 5.936 | 5.960 | 1,354,106 | +0.03(+0.55%) |
Dec 05, 2013 | 5.946 | 5.988 | 5.880 | 5.927 | 1,846,546 | -0.03(-0.55%) |
Dec 04, 2013 | 5.955 | 6.030 | 5.899 | 5.960 | 2,204,580 | -0.04(-0.62%) |
Dec 03, 2013 | 6.035 | 6.063 | 5.955 | 5.997 | 2,868,101 | -0.07(-1.08%) |
Dec 02, 2013 | 6.161 | 6.170 | 6.007 | 6.063 | 2,654,323 | -0.11(-1.82%) |
Nov 29, 2013 | 6.231 | 6.259 | 6.058 | 6.175 | 2,240,598 | -0.05(-0.75%) |
Nov 27, 2013 | 6.083 | 6.222 | 6.079 | 6.222 | 1,903,196 | +0.13(+2.19%) |
Nov 26, 2013 | 6.125 | 6.157 | 6.074 | 6.088 | 2,614,843 | -0.00(-0.08%) |
Nov 25, 2013 | 6.171 | 6.189 | 6.074 | 6.093 | 1,530,447 | -0.06(-0.90%) |
Nov 22, 2013 | 6.125 | 6.153 | 6.065 | 6.148 | 2,300,472 | +0.03(+0.45%) |
Nov 21, 2013 | 6.033 | 6.125 | 6.019 | 6.120 | 2,457,478 | +0.10(+1.60%) |
Nov 20, 2013 | 6.083 | 6.111 | 5.982 | 6.024 | 2,404,570 | -0.05(-0.83%) |
Nov 19, 2013 | 6.060 | 6.180 | 6.005 | 6.074 | 3,151,669 | +0.03(+0.53%) |
Nov 18, 2013 | 6.083 | 6.100 | 6.028 | 6.042 | 1,551,043 | -0.02(-0.30%) |
Nov 15, 2013 | 5.950 | 6.070 | 5.936 | 6.060 | 3,298,709 | +0.10(+1.62%) |
Nov 14, 2013 | 5.899 | 6.028 | 5.890 | 5.964 | 1,267,898 | +0.08(+1.33%) |
Nov 12, 2013 | 5.904 | 5.922 | 5.807 | 5.886 | 1,488,095 | -0.02(-0.31%) |
Nov 11, 2013 | 5.899 | 6.005 | 5.867 | 5.904 | 1,727,016 | +0.01(+0.16%) |
Nov 08, 2013 | 6.001 | 6.010 | 5.752 | 5.895 | 2,147,480 | -0.09(-1.46%) |
Nov 07, 2013 | 6.074 | 6.078 | 5.936 | 5.982 | 2,295,111 | -0.06(-0.91%) |
Nov 06, 2013 | 6.056 | 6.106 | 5.991 | 6.037 | 1,301,711 | -0.00(-0.08%) |
Nov 05, 2013 | 6.097 | 6.139 | 6.005 | 6.042 | 1,901,870 | -0.04(-0.61%) |
Nov 04, 2013 | 6.065 | 6.120 | 6.002 | 6.079 | 1,572,109 | +0.03(+0.46%) |
Nov 01, 2013 | 6.001 | 6.139 | 5.959 | 6.051 | 2,668,479 | +0.05(+0.84%) |
Oct 31, 2013 | 6.051 | 6.106 | 5.959 | 6.001 | 2,107,045 | -0.03(-0.53%) |
Oct 30, 2013 | 6.106 | 6.120 | 6.010 | 6.033 | 1,504,911 | -0.09(-1.43%) |
Oct 29, 2013 | 6.148 | 6.148 | 6.074 | 6.120 | 1,300,264 | -0.01(-0.22%) |
Oct 28, 2013 | 6.157 | 6.157 | 6.028 | 6.134 | 1,831,505 | -0.00(-0.07%) |
Oct 25, 2013 | 6.134 | 6.166 | 6.074 | 6.139 | 2,006,509 | +0.03(+0.53%) |
Oct 24, 2013 | 6.056 | 6.171 | 6.019 | 6.106 | 2,546,499 | +0.06(+1.07%) |
Oct 23, 2013 | 5.982 | 6.059 | 5.950 | 6.042 | 1,908,374 | +0.04(+0.69%) |
Oct 22, 2013 | 5.918 | 6.046 | 5.918 | 6.001 | 1,650,163 | +0.09(+1.56%) |
Oct 21, 2013 | 5.978 | 5.978 | 5.867 | 5.909 | 1,631,228 | -0.06(-1.08%) |
Oct 18, 2013 | 5.959 | 5.975 | 5.895 | 5.973 | 3,468,862 | +0.03(+0.46%) |
Oct 17, 2013 | 5.853 | 5.945 | 5.821 | 5.945 | 3,112,892 | +0.08(+1.41%) |
Oct 16, 2013 | 5.798 | 5.872 | 5.780 | 5.863 | 1,817,797 | +0.09(+1.51%) |
Oct 15, 2013 | 5.803 | 5.830 | 5.752 | 5.775 | 1,359,731 | -0.06(-0.95%) |
Oct 14, 2013 | 5.711 | 5.835 | 5.702 | 5.830 | 2,411,978 | +0.08(+1.36%) |
Oct 11, 2013 | 5.798 | 5.812 | 5.738 | 5.752 | 3,004,972 | -0.07(-1.19%) |
Oct 10, 2013 | 5.748 | 5.830 | 5.734 | 5.821 | 2,479,904 | +0.14(+2.43%) |
Oct 09, 2013 | 5.633 | 5.734 | 5.614 | 5.683 | 2,320,034 | +0.06(+0.98%) |
Oct 08, 2013 | 5.660 | 5.734 | 5.623 | 5.628 | 2,140,597 | -0.05(-0.89%) |
Oct 07, 2013 | 5.527 | 5.711 | 5.522 | 5.679 | 1,977,794 | +0.12(+2.24%) |
Oct 04, 2013 | 5.577 | 5.642 | 5.522 | 5.554 | 2,312,418 | -0.02(-0.41%) |
Oct 03, 2013 | 5.679 | 5.679 | 5.536 | 5.577 | 2,138,535 | -0.11(-1.86%) |
Oct 02, 2013 | 5.702 | 5.729 | 5.660 | 5.683 | 2,699,602 | -0.06(-0.96%) |