Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.228 | 5.290 | 5.290 | 5.290 | 221,410 | +0.08(+1.63%) |
Dec 30, 2013 | 5.274 | 5.274 | 5.193 | 5.205 | 166,987 | -0.05(-1.03%) |
Dec 27, 2013 | 5.270 | 5.282 | 5.239 | 5.259 | 125,264 | -0.01(-0.22%) |
Dec 26, 2013 | 5.274 | 5.309 | 5.251 | 5.270 | 165,642 | +0.03(+0.51%) |
Dec 24, 2013 | 5.266 | 5.270 | 5.174 | 5.243 | 186,083 | -0.05(-0.95%) |
Dec 23, 2013 | 5.259 | 5.328 | 5.209 | 5.293 | 167,387 | +0.05(+0.96%) |
Dec 20, 2013 | 5.189 | 5.251 | 5.162 | 5.243 | 437,967 | +0.07(+1.42%) |
Dec 19, 2013 | 5.313 | 5.343 | 5.147 | 5.170 | 345,785 | -0.17(-3.10%) |
Dec 18, 2013 | 5.301 | 5.340 | 5.259 | 5.336 | 89,568 | +0.03(+0.65%) |
Dec 17, 2013 | 5.232 | 5.313 | 5.205 | 5.301 | 138,896 | +0.05(+0.87%) |
Dec 16, 2013 | 5.290 | 5.320 | 5.232 | 5.255 | 217,453 | -0.03(-0.51%) |
Dec 13, 2013 | 5.278 | 5.316 | 5.232 | 5.282 | 144,265 | +0.03(+0.51%) |
Dec 12, 2013 | 5.339 | 5.359 | 5.232 | 5.255 | 289,962 | -0.07(-1.29%) |
Dec 11, 2013 | 5.339 | 5.359 | 5.282 | 5.324 | 206,046 | -0.00(-0.07%) |
Dec 10, 2013 | 5.271 | 5.339 | 5.232 | 5.328 | 265,675 | +0.03(+0.51%) |
Dec 09, 2013 | 5.313 | 5.336 | 5.263 | 5.301 | 111,032 | -0.03(-0.57%) |
Dec 06, 2013 | 5.271 | 5.339 | 5.251 | 5.332 | 0 | +0.08(+1.53%) |
Dec 05, 2013 | 5.271 | 5.280 | 5.213 | 5.251 | 0 | -0.02(-0.36%) |
Dec 04, 2013 | 5.240 | 5.286 | 5.175 | 5.271 | 0 | +0.02(+0.29%) |
Dec 03, 2013 | 5.301 | 5.301 | 5.163 | 5.255 | 0 | -0.05(-0.94%) |
Dec 02, 2013 | 5.301 | 5.320 | 5.263 | 5.305 | 0 | +0.01(+0.14%) |
Nov 29, 2013 | 5.320 | 5.320 | 5.274 | 5.297 | 0 | -0.01(-0.14%) |
Nov 27, 2013 | 5.301 | 5.332 | 5.267 | 5.305 | 0 | +0.02(+0.43%) |
Nov 26, 2013 | 5.320 | 5.320 | 5.278 | 5.282 | 0 | -0.03(-0.65%) |
Nov 25, 2013 | 5.316 | 5.339 | 5.263 | 5.316 | 265,061 | +0.04(+0.73%) |
Nov 22, 2013 | 5.309 | 5.339 | 5.263 | 5.278 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 5.332 | 5.339 | 5.244 | 5.278 | 215,925 | -0.02(-0.36%) |
Nov 20, 2013 | 5.209 | 5.366 | 5.167 | 5.297 | 0 | +0.06(+1.17%) |
Nov 19, 2013 | 5.259 | 5.343 | 5.225 | 5.236 | 316,438 | -0.01(-0.15%) |
Nov 18, 2013 | 5.205 | 5.286 | 5.171 | 5.244 | 0 | +0.12(+2.39%) |
Nov 15, 2013 | 5.110 | 5.159 | 5.089 | 5.121 | 0 | +0.03(+0.52%) |
Nov 14, 2013 | 5.083 | 5.114 | 5.057 | 5.095 | 0 | +0.02(+0.30%) |
Nov 12, 2013 | 5.095 | 5.106 | 5.057 | 5.079 | 0 | -0.01(-0.22%) |
Nov 11, 2013 | 5.098 | 5.098 | 5.060 | 5.091 | 0 | +0.00(+0.07%) |
Nov 08, 2013 | 5.091 | 5.102 | 5.057 | 5.087 | 0 | +0.02(+0.45%) |
Nov 07, 2013 | 5.034 | 5.076 | 5.003 | 5.064 | 195,417 | +0.03(+0.60%) |
Nov 06, 2013 | 5.015 | 5.060 | 5.000 | 5.034 | 176,574 | +0.02(+0.46%) |
Nov 05, 2013 | 5.003 | 5.038 | 5.003 | 5.011 | 0 | +0.01(+0.15%) |
Nov 04, 2013 | 4.992 | 5.026 | 4.988 | 5.003 | 167,887 | +0.01(+0.15%) |
Nov 01, 2013 | 5.038 | 5.060 | 4.969 | 4.996 | 0 | -0.06(-1.13%) |
Oct 31, 2013 | 5.026 | 5.072 | 5.007 | 5.053 | 0 | +0.03(+0.68%) |
Oct 30, 2013 | 5.060 | 5.060 | 5.003 | 5.019 | 137,274 | -0.03(-0.53%) |
Oct 29, 2013 | 5.045 | 5.049 | 5.015 | 5.045 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 5.068 | 5.068 | 5.019 | 5.045 | 0 | -0.03(-0.67%) |
Oct 25, 2013 | 5.091 | 5.095 | 5.041 | 5.079 | 0 | +0.00(+0.07%) |
Oct 24, 2013 | 5.076 | 5.083 | 5.045 | 5.076 | 76,907 | +0.00(+0.07%) |
Oct 23, 2013 | 5.030 | 5.076 | 5.030 | 5.072 | 0 | +0.04(+0.76%) |
Oct 22, 2013 | 5.083 | 5.083 | 5.008 | 5.034 | 273,567 | -0.03(-0.53%) |
Oct 21, 2013 | 5.098 | 5.098 | 5.045 | 5.060 | 164,715 | -0.05(-0.89%) |
Oct 18, 2013 | 5.114 | 5.114 | 5.060 | 5.106 | 159,341 | +0.03(+0.60%) |
Oct 17, 2013 | 5.045 | 5.121 | 5.003 | 5.076 | 173,479 | +0.01(+0.13%) |
Oct 16, 2013 | 5.065 | 5.114 | 5.049 | 5.069 | 215,261 | +0.02(+0.45%) |
Oct 15, 2013 | 5.061 | 5.095 | 5.043 | 5.046 | 90,700 | -0.02(-0.37%) |
Oct 14, 2013 | 5.061 | 5.080 | 5.031 | 5.065 | 107,014 | -0.00(-0.07%) |
Oct 11, 2013 | 5.065 | 5.077 | 5.042 | 5.069 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 5.039 | 5.073 | 5.020 | 5.069 | 115,496 | +0.07(+1.44%) |
Oct 09, 2013 | 4.978 | 5.027 | 4.948 | 4.997 | 0 | +0.03(+0.68%) |
Oct 08, 2013 | 5.058 | 5.058 | 4.929 | 4.963 | 364,010 | -0.08(-1.50%) |
Oct 07, 2013 | 5.099 | 5.122 | 5.039 | 5.039 | 0 | -0.05(-1.04%) |
Oct 04, 2013 | 5.073 | 5.129 | 5.065 | 5.092 | 225,682 | +0.00(+0.07%) |
Oct 03, 2013 | 5.095 | 5.133 | 5.061 | 5.088 | 0 | -0.01(-0.15%) |
Oct 02, 2013 | 5.152 | 5.152 | 5.061 | 5.095 | 273,469 | -0.04(-0.81%) |