Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.500 | 5.524 | 5.524 | 5.524 | 907,500 | +0.04(+0.77%) |
Dec 30, 2013 | 5.462 | 5.500 | 5.394 | 5.482 | 696,930 | +0.01(+0.26%) |
Dec 27, 2013 | 5.446 | 5.487 | 5.410 | 5.468 | 466,125 | +0.05(+0.92%) |
Dec 26, 2013 | 5.450 | 5.450 | 5.188 | 5.418 | 415,985 | +0.00(+0.07%) |
Dec 24, 2013 | 5.396 | 5.488 | 5.386 | 5.414 | 395,475 | +0.01(+0.15%) |
Dec 23, 2013 | 5.504 | 5.776 | 5.354 | 5.406 | 921,295 | -0.05(-0.99%) |
Dec 20, 2013 | 5.270 | 5.490 | 5.265 | 5.460 | 1,844,705 | +0.18(+3.49%) |
Dec 19, 2013 | 5.360 | 5.396 | 5.274 | 5.276 | 946,130 | -0.10(-1.93%) |
Dec 18, 2013 | 5.376 | 5.438 | 5.311 | 5.380 | 1,081,730 | +0.01(+0.19%) |
Dec 17, 2013 | 5.378 | 5.402 | 5.331 | 5.370 | 788,280 | -0.01(-0.22%) |
Dec 16, 2013 | 5.236 | 5.432 | 5.120 | 5.382 | 1,432,480 | +0.13(+2.48%) |
Dec 13, 2013 | 5.232 | 5.316 | 5.194 | 5.252 | 1,530,060 | +0.02(+0.31%) |
Dec 12, 2013 | 5.218 | 5.270 | 5.168 | 5.236 | 1,611,955 | +0.01(+0.11%) |
Dec 11, 2013 | 5.298 | 5.340 | 5.210 | 5.230 | 1,089,735 | -0.07(-1.40%) |
Dec 10, 2013 | 5.242 | 5.328 | 5.202 | 5.304 | 1,331,995 | +0.05(+0.87%) |
Dec 09, 2013 | 5.238 | 5.300 | 5.198 | 5.258 | 938,020 | +0.04(+0.73%) |
Dec 06, 2013 | 5.212 | 5.332 | 5.178 | 5.220 | 0 | +0.06(+1.08%) |
Dec 05, 2013 | 5.124 | 5.202 | 5.111 | 5.164 | 0 | +0.04(+0.86%) |
Dec 04, 2013 | 5.136 | 5.206 | 5.078 | 5.120 | 0 | -0.04(-0.85%) |
Dec 03, 2013 | 5.148 | 5.214 | 5.136 | 5.164 | 0 | -0.00(-0.04%) |
Dec 02, 2013 | 5.254 | 5.254 | 5.106 | 5.166 | 1,392,780 | -0.11(-2.01%) |
Nov 29, 2013 | 5.222 | 5.304 | 5.174 | 5.272 | 0 | +0.08(+1.54%) |
Nov 27, 2013 | 5.160 | 5.236 | 5.132 | 5.192 | 0 | +0.03(+0.54%) |
Nov 26, 2013 | 5.152 | 5.262 | 5.111 | 5.164 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 5.190 | 5.262 | 5.146 | 5.158 | 1,045,805 | -0.04(-0.69%) |
Nov 22, 2013 | 5.020 | 5.228 | 5.020 | 5.194 | 0 | +0.19(+3.84%) |
Nov 21, 2013 | 5.000 | 5.078 | 4.942 | 5.002 | 1,232,145 | +0.03(+0.56%) |
Nov 20, 2013 | 5.122 | 5.122 | 4.956 | 4.974 | 0 | -0.12(-2.39%) |
Nov 19, 2013 | 4.994 | 5.226 | 4.994 | 5.096 | 2,563,910 | +0.12(+2.37%) |
Nov 18, 2013 | 4.900 | 5.084 | 4.892 | 4.978 | 0 | +0.09(+1.84%) |
Nov 15, 2013 | 4.814 | 4.898 | 4.814 | 4.888 | 0 | +0.07(+1.41%) |
Nov 14, 2013 | 4.836 | 4.858 | 4.792 | 4.820 | 967,285 | +0.00(+0.00%) |
Nov 12, 2013 | 4.750 | 4.840 | 4.748 | 4.820 | 0 | +0.07(+1.52%) |
Nov 11, 2013 | 4.810 | 4.858 | 4.739 | 4.748 | 0 | -0.04(-0.84%) |
Nov 08, 2013 | 4.746 | 4.880 | 4.744 | 4.788 | 0 | +0.06(+1.35%) |
Nov 07, 2013 | 4.806 | 4.840 | 4.714 | 4.724 | 1,177,790 | -0.08(-1.67%) |
Nov 06, 2013 | 4.650 | 4.824 | 4.620 | 4.804 | 3,198,150 | +0.13(+2.85%) |
Nov 05, 2013 | 4.840 | 5.070 | 4.596 | 4.671 | 7,211,420 | -1.14(-19.66%) |
Nov 04, 2013 | 5.834 | 5.906 | 5.796 | 5.814 | 1,266,970 | +0.00(+0.03%) |
Nov 01, 2013 | 5.768 | 5.880 | 5.746 | 5.812 | 0 | +0.03(+0.52%) |
Oct 31, 2013 | 5.830 | 5.924 | 5.630 | 5.782 | 0 | -0.35(-5.74%) |
Oct 30, 2013 | 6.162 | 6.284 | 6.114 | 6.134 | 1,596,845 | +0.01(+0.16%) |
Oct 29, 2013 | 6.194 | 6.238 | 6.102 | 6.124 | 0 | -0.06(-1.03%) |
Oct 28, 2013 | 6.166 | 6.212 | 6.132 | 6.188 | 0 | +0.01(+0.13%) |
Oct 25, 2013 | 6.186 | 6.198 | 6.116 | 6.180 | 0 | +0.02(+0.29%) |
Oct 24, 2013 | 6.156 | 6.194 | 6.128 | 6.162 | 382,430 | +0.01(+0.10%) |
Oct 23, 2013 | 6.088 | 6.178 | 6.032 | 6.156 | 0 | +0.03(+0.49%) |
Oct 22, 2013 | 6.196 | 6.196 | 6.114 | 6.126 | 383,635 | -0.06(-1.03%) |
Oct 21, 2013 | 6.142 | 6.228 | 6.140 | 6.190 | 695,205 | +0.04(+0.68%) |
Oct 18, 2013 | 6.108 | 6.195 | 6.072 | 6.148 | 956,245 | +0.10(+1.62%) |
Oct 17, 2013 | 6.000 | 6.052 | 5.982 | 6.050 | 829,880 | +0.04(+0.60%) |
Oct 16, 2013 | 6.032 | 6.100 | 5.986 | 6.014 | 795,015 | -0.01(-0.17%) |
Oct 15, 2013 | 6.070 | 6.082 | 5.980 | 6.024 | 754,065 | -0.07(-1.18%) |
Oct 14, 2013 | 6.122 | 6.190 | 6.022 | 6.096 | 2,842,395 | -0.07(-1.07%) |
Oct 11, 2013 | 5.944 | 6.184 | 5.944 | 6.162 | 0 | +0.19(+3.15%) |
Oct 10, 2013 | 5.844 | 5.974 | 5.820 | 5.974 | 897,275 | +0.19(+3.25%) |
Oct 09, 2013 | 5.780 | 5.812 | 5.730 | 5.786 | 584,995 | +0.01(+0.17%) |
Oct 08, 2013 | 5.780 | 5.836 | 5.734 | 5.776 | 840,010 | -0.02(-0.28%) |
Oct 07, 2013 | 5.804 | 5.834 | 5.790 | 5.792 | 0 | -0.04(-0.65%) |
Oct 04, 2013 | 5.768 | 5.856 | 5.606 | 5.830 | 0 | +0.05(+0.80%) |
Oct 03, 2013 | 5.800 | 5.902 | 5.712 | 5.784 | 0 | -0.04(-0.62%) |
Oct 02, 2013 | 5.790 | 5.872 | 5.790 | 5.820 | 571,205 | -0.01(-0.10%) |