Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.300 | 6.263 | 6.263 | 6.263 | 601,183 | -0.04(-0.58%) |
Dec 30, 2013 | 6.427 | 6.445 | 6.263 | 6.300 | 504,576 | -0.10(-1.56%) |
Dec 27, 2013 | 6.409 | 6.445 | 6.234 | 6.400 | 390,856 | +0.03(+0.43%) |
Dec 26, 2013 | 6.563 | 6.572 | 6.345 | 6.372 | 334,000 | -0.15(-2.37%) |
Dec 24, 2013 | 6.336 | 6.545 | 6.300 | 6.527 | 208,265 | +0.15(+2.43%) |
Dec 23, 2013 | 6.545 | 6.618 | 6.345 | 6.372 | 661,888 | -0.15(-2.23%) |
Dec 20, 2013 | 6.345 | 6.636 | 6.300 | 6.518 | 1,688,554 | +0.19(+3.02%) |
Dec 19, 2013 | 6.163 | 6.354 | 6.091 | 6.327 | 532,376 | +0.15(+2.35%) |
Dec 18, 2013 | 6.127 | 6.309 | 6.009 | 6.181 | 713,346 | +0.05(+0.74%) |
Dec 17, 2013 | 6.063 | 6.177 | 5.918 | 6.136 | 559,766 | +0.08(+1.35%) |
Dec 16, 2013 | 5.918 | 6.063 | 5.900 | 6.054 | 525,610 | +0.16(+2.78%) |
Dec 13, 2013 | 5.900 | 5.936 | 5.727 | 5.891 | 549,229 | -0.02(-0.31%) |
Dec 12, 2013 | 5.909 | 6.063 | 5.827 | 5.909 | 793,281 | +0.00(+0.00%) |
Dec 11, 2013 | 5.745 | 5.927 | 5.618 | 5.909 | 745,522 | +0.15(+2.69%) |
Dec 10, 2013 | 5.736 | 5.854 | 5.663 | 5.754 | 740,134 | +0.04(+0.64%) |
Dec 09, 2013 | 5.909 | 5.918 | 5.636 | 5.718 | 880,473 | -0.15(-2.48%) |
Dec 06, 2013 | 5.545 | 6.309 | 5.509 | 5.863 | 2,177,260 | +0.50(+9.32%) |
Dec 05, 2013 | 5.336 | 5.436 | 5.245 | 5.363 | 392,478 | +0.01(+0.17%) |
Dec 04, 2013 | 5.300 | 5.454 | 5.272 | 5.354 | 503,407 | +0.05(+1.03%) |
Dec 03, 2013 | 5.245 | 5.404 | 5.200 | 5.300 | 562,875 | +0.03(+0.52%) |
Dec 02, 2013 | 5.472 | 5.472 | 5.250 | 5.272 | 552,977 | -0.23(-4.13%) |
Nov 29, 2013 | 5.572 | 5.572 | 5.472 | 5.500 | 285,546 | -0.02(-0.33%) |
Nov 27, 2013 | 5.636 | 5.691 | 5.491 | 5.518 | 597,453 | -0.15(-2.72%) |
Nov 26, 2013 | 5.482 | 5.854 | 5.482 | 5.672 | 944,157 | +0.40(+7.59%) |
Nov 25, 2013 | 5.454 | 5.454 | 5.228 | 5.272 | 486,266 | -0.21(-3.81%) |
Nov 22, 2013 | 5.482 | 5.545 | 5.282 | 5.482 | 537,141 | +0.03(+0.50%) |
Nov 21, 2013 | 5.145 | 5.468 | 5.145 | 5.454 | 594,879 | +0.35(+6.95%) |
Nov 20, 2013 | 5.045 | 5.182 | 4.982 | 5.100 | 569,204 | +0.07(+1.45%) |
Nov 19, 2013 | 5.145 | 5.300 | 5.009 | 5.027 | 548,942 | -0.14(-2.64%) |
Nov 18, 2013 | 5.536 | 5.545 | 5.127 | 5.163 | 543,570 | -0.36(-6.58%) |
Nov 15, 2013 | 5.645 | 5.709 | 5.509 | 5.527 | 615,596 | -0.14(-2.41%) |
Nov 14, 2013 | 5.427 | 5.718 | 5.263 | 5.663 | 737,110 | +0.23(+4.18%) |
Nov 13, 2013 | 5.218 | 5.445 | 5.154 | 5.436 | 780,657 | +0.16(+3.10%) |
Nov 12, 2013 | 5.227 | 5.272 | 5.109 | 5.272 | 656,203 | +0.05(+0.87%) |
Nov 11, 2013 | 5.363 | 5.372 | 5.200 | 5.227 | 514,285 | -0.16(-3.04%) |
Nov 08, 2013 | 4.627 | 5.400 | 4.627 | 5.391 | 1,144,002 | +0.75(+16.27%) |
Nov 07, 2013 | 4.800 | 4.872 | 4.572 | 4.636 | 839,645 | -0.15(-3.04%) |
Nov 06, 2013 | 4.863 | 5.027 | 4.736 | 4.782 | 479,655 | -0.06(-1.31%) |
Nov 05, 2013 | 5.145 | 5.145 | 4.800 | 4.845 | 424,332 | -0.30(-5.83%) |
Nov 04, 2013 | 4.782 | 5.145 | 4.782 | 5.145 | 541,365 | +0.41(+8.64%) |
Nov 01, 2013 | 4.782 | 4.845 | 4.572 | 4.736 | 700,838 | -0.05(-1.14%) |
Oct 31, 2013 | 5.063 | 5.068 | 4.791 | 4.791 | 504,853 | -0.25(-5.05%) |
Oct 30, 2013 | 5.272 | 5.354 | 5.009 | 5.045 | 525,390 | -0.24(-4.48%) |
Oct 29, 2013 | 5.263 | 5.309 | 5.200 | 5.282 | 250,030 | +0.05(+1.04%) |
Oct 28, 2013 | 5.218 | 5.291 | 5.172 | 5.227 | 287,094 | -0.01(-0.17%) |
Oct 25, 2013 | 5.182 | 5.272 | 5.091 | 5.236 | 457,747 | +0.09(+1.77%) |
Oct 24, 2013 | 4.945 | 5.154 | 4.891 | 5.145 | 445,726 | +0.17(+3.47%) |
Oct 23, 2013 | 5.100 | 5.127 | 4.954 | 4.972 | 575,388 | -0.19(-3.70%) |
Oct 22, 2013 | 5.363 | 5.409 | 5.154 | 5.163 | 570,088 | -0.15(-2.91%) |
Oct 21, 2013 | 5.300 | 5.469 | 5.227 | 5.318 | 612,531 | +0.00(+0.00%) |
Oct 18, 2013 | 5.318 | 5.318 | 5.109 | 5.318 | 541,860 | +0.07(+1.39%) |
Oct 17, 2013 | 5.236 | 5.292 | 5.132 | 5.245 | 377,668 | -0.02(-0.35%) |
Oct 16, 2013 | 5.063 | 5.309 | 5.063 | 5.263 | 436,262 | +0.25(+5.08%) |
Oct 15, 2013 | 5.054 | 5.191 | 5.000 | 5.009 | 445,188 | -0.06(-1.25%) |
Oct 14, 2013 | 5.045 | 5.118 | 5.018 | 5.072 | 248,931 | -0.01(-0.18%) |
Oct 11, 2013 | 4.909 | 5.136 | 4.882 | 5.082 | 432,834 | +0.14(+2.76%) |
Oct 10, 2013 | 4.827 | 4.968 | 4.800 | 4.945 | 336,189 | +0.17(+3.62%) |
Oct 09, 2013 | 5.027 | 5.127 | 4.772 | 4.772 | 674,997 | -0.25(-5.06%) |
Oct 08, 2013 | 5.036 | 5.191 | 5.009 | 5.027 | 511,105 | -0.02(-0.36%) |
Oct 07, 2013 | 5.109 | 5.200 | 5.036 | 5.045 | 344,718 | -0.11(-2.12%) |
Oct 04, 2013 | 5.118 | 5.218 | 5.082 | 5.154 | 315,274 | +0.03(+0.53%) |
Oct 03, 2013 | 5.136 | 5.154 | 5.036 | 5.127 | 404,502 | -0.03(-0.53%) |
Oct 02, 2013 | 5.263 | 5.300 | 5.145 | 5.154 | 493,733 | -0.15(-2.74%) |