Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.729 | 4.796 | 4.796 | 4.796 | 2,886,221 | +0.07(+1.55%) |
Dec 30, 2013 | 4.815 | 4.851 | 4.723 | 4.723 | 5,547,791 | -0.13(-2.65%) |
Dec 27, 2013 | 4.796 | 4.851 | 4.772 | 4.851 | 5,079,765 | +0.02(+0.51%) |
Dec 26, 2013 | 4.857 | 4.894 | 4.827 | 4.827 | 2,612,830 | -0.03(-0.63%) |
Dec 24, 2013 | 4.809 | 4.894 | 4.790 | 4.857 | 2,419,292 | -0.02(-0.38%) |
Dec 23, 2013 | 4.937 | 4.937 | 4.845 | 4.876 | 7,539,503 | +0.08(+1.66%) |
Dec 20, 2013 | 4.968 | 4.986 | 4.784 | 4.796 | 13,963,767 | -0.23(-4.62%) |
Dec 19, 2013 | 4.943 | 5.059 | 4.906 | 5.029 | 8,853,214 | +0.12(+2.49%) |
Dec 18, 2013 | 4.851 | 5.016 | 4.839 | 4.906 | 17,016,170 | +0.04(+0.88%) |
Dec 17, 2013 | 4.815 | 4.876 | 4.747 | 4.864 | 8,498,358 | +0.14(+2.98%) |
Dec 16, 2013 | 4.698 | 4.766 | 4.692 | 4.723 | 8,079,680 | +0.02(+0.52%) |
Dec 13, 2013 | 4.729 | 4.802 | 4.680 | 4.698 | 9,572,705 | -0.01(-0.13%) |
Dec 12, 2013 | 4.692 | 4.732 | 4.649 | 4.705 | 7,074,645 | -0.04(-0.77%) |
Dec 11, 2013 | 4.805 | 4.815 | 4.723 | 4.741 | 7,669,534 | -0.10(-2.02%) |
Dec 10, 2013 | 4.815 | 4.876 | 4.796 | 4.839 | 4,455,295 | +0.01(+0.13%) |
Dec 09, 2013 | 4.815 | 4.864 | 4.802 | 4.833 | 6,651,089 | +0.08(+1.67%) |
Dec 06, 2013 | 4.784 | 4.839 | 4.723 | 4.753 | 5,825,507 | +0.02(+0.39%) |
Dec 05, 2013 | 4.686 | 4.802 | 4.665 | 4.735 | 7,058,048 | +0.13(+2.79%) |
Dec 04, 2013 | 4.601 | 4.674 | 4.564 | 4.607 | 6,112,093 | -0.03(-0.66%) |
Dec 03, 2013 | 4.674 | 4.705 | 4.591 | 4.637 | 7,414,479 | -0.04(-0.91%) |
Dec 02, 2013 | 4.705 | 4.747 | 4.668 | 4.680 | 7,834,384 | -0.06(-1.16%) |
Nov 29, 2013 | 4.747 | 4.796 | 4.729 | 4.735 | 4,674,965 | -0.01(-0.13%) |
Nov 27, 2013 | 4.698 | 4.827 | 4.656 | 4.741 | 8,534,631 | +0.04(+0.78%) |
Nov 26, 2013 | 4.705 | 4.720 | 4.646 | 4.705 | 7,152,891 | +0.02(+0.39%) |
Nov 25, 2013 | 4.784 | 4.802 | 4.674 | 4.686 | 6,612,849 | -0.17(-3.53%) |
Nov 22, 2013 | 4.912 | 4.925 | 4.821 | 4.857 | 10,256,601 | -0.04(-0.75%) |
Nov 21, 2013 | 4.894 | 4.919 | 4.836 | 4.894 | 9,355,262 | +0.02(+0.50%) |
Nov 20, 2013 | 4.974 | 5.013 | 4.839 | 4.870 | 4,915,861 | -0.07(-1.49%) |
Nov 19, 2013 | 5.035 | 5.059 | 4.937 | 4.943 | 8,005,814 | -0.11(-2.18%) |
Nov 18, 2013 | 5.016 | 5.090 | 5.004 | 5.053 | 7,420,213 | +0.13(+2.74%) |
Nov 15, 2013 | 4.888 | 4.980 | 4.851 | 4.919 | 5,284,282 | +0.07(+1.39%) |
Nov 14, 2013 | 4.809 | 4.881 | 4.790 | 4.851 | 6,620,208 | +0.10(+2.06%) |
Nov 13, 2013 | 4.692 | 4.760 | 4.680 | 4.753 | 4,528,700 | +0.06(+1.17%) |
Nov 12, 2013 | 4.772 | 4.790 | 4.668 | 4.698 | 6,772,836 | -0.13(-2.76%) |
Nov 11, 2013 | 4.826 | 4.844 | 4.777 | 4.832 | 5,818,112 | +0.02(+0.51%) |
Nov 08, 2013 | 4.801 | 4.844 | 4.607 | 4.807 | 16,134,763 | +0.05(+1.02%) |
Nov 07, 2013 | 4.941 | 4.953 | 4.759 | 4.759 | 6,649,509 | -0.13(-2.61%) |
Nov 06, 2013 | 4.868 | 4.911 | 4.801 | 4.886 | 5,695,364 | +0.00(+0.00%) |
Nov 05, 2013 | 4.832 | 4.905 | 4.801 | 4.886 | 8,487,764 | -0.09(-1.83%) |
Nov 04, 2013 | 5.044 | 5.056 | 4.905 | 4.977 | 8,818,365 | +0.03(+0.61%) |
Nov 01, 2013 | 4.844 | 4.984 | 4.838 | 4.947 | 12,886,109 | +0.13(+2.65%) |
Oct 31, 2013 | 4.826 | 4.847 | 4.795 | 4.819 | 13,591,442 | +0.09(+1.93%) |
Oct 30, 2013 | 4.680 | 4.728 | 4.655 | 4.728 | 8,894,866 | +0.06(+1.30%) |
Oct 29, 2013 | 4.674 | 4.692 | 4.619 | 4.668 | 4,600,562 | +0.01(+0.13%) |
Oct 28, 2013 | 4.698 | 4.716 | 4.637 | 4.661 | 6,513,219 | -0.01(-0.13%) |
Oct 25, 2013 | 4.734 | 4.747 | 4.631 | 4.668 | 7,186,375 | -0.01(-0.13%) |
Oct 24, 2013 | 4.807 | 4.807 | 4.637 | 4.674 | 8,633,494 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.862 | 4.771 | 4.777 | 5,891,717 | -0.11(-2.24%) |
Oct 22, 2013 | 4.765 | 4.926 | 4.765 | 4.886 | 8,800,012 | +0.12(+2.55%) |
Oct 21, 2013 | 4.716 | 4.765 | 4.664 | 4.765 | 20,574,996 | +0.09(+1.82%) |
Oct 18, 2013 | 4.862 | 4.862 | 4.668 | 4.680 | 13,993,267 | -0.16(-3.27%) |
Oct 17, 2013 | 4.911 | 4.962 | 4.771 | 4.838 | 12,483,414 | -0.17(-3.40%) |
Oct 16, 2013 | 5.026 | 5.111 | 4.971 | 5.008 | 11,047,736 | +0.01(+0.24%) |
Oct 15, 2013 | 5.008 | 5.050 | 4.953 | 4.996 | 7,959,528 | -0.01(-0.12%) |
Oct 14, 2013 | 4.905 | 5.038 | 4.892 | 5.002 | 11,265,091 | +0.03(+0.61%) |
Oct 11, 2013 | 4.850 | 4.971 | 4.847 | 4.971 | 7,281,019 | +0.12(+2.38%) |
Oct 10, 2013 | 4.868 | 4.895 | 4.819 | 4.856 | 6,849,039 | +0.05(+1.01%) |
Oct 09, 2013 | 4.789 | 4.850 | 4.765 | 4.807 | 8,917,803 | +0.06(+1.28%) |
Oct 08, 2013 | 4.728 | 4.759 | 4.692 | 4.747 | 8,917,132 | +0.02(+0.39%) |
Oct 07, 2013 | 4.637 | 4.759 | 4.637 | 4.728 | 9,723,663 | +0.05(+1.17%) |
Oct 04, 2013 | 4.558 | 4.698 | 4.546 | 4.674 | 7,337,574 | +0.11(+2.40%) |
Oct 03, 2013 | 4.649 | 4.668 | 4.558 | 4.564 | 11,767,176 | -0.10(-2.21%) |
Oct 02, 2013 | 4.528 | 4.668 | 4.522 | 4.668 | 12,852,405 | +0.13(+2.95%) |