Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.607 | 5.573 | 5.573 | 5.573 | 1,074,914 | -0.02(-0.43%) |
Dec 30, 2013 | 5.645 | 5.665 | 5.597 | 5.597 | 950,123 | -0.03(-0.60%) |
Dec 27, 2013 | 5.692 | 5.692 | 5.570 | 5.631 | 1,157,167 | -0.03(-0.60%) |
Dec 26, 2013 | 5.760 | 5.771 | 5.635 | 5.665 | 1,358,626 | -0.05(-0.95%) |
Dec 24, 2013 | 5.682 | 5.740 | 5.682 | 5.720 | 523,971 | +0.03(+0.54%) |
Dec 23, 2013 | 5.631 | 5.696 | 5.597 | 5.689 | 1,005,269 | +0.10(+1.82%) |
Dec 20, 2013 | 5.509 | 5.675 | 5.499 | 5.587 | 3,299,074 | +0.11(+1.92%) |
Dec 19, 2013 | 5.679 | 5.687 | 5.441 | 5.482 | 2,295,567 | -0.22(-3.93%) |
Dec 18, 2013 | 5.713 | 5.749 | 5.621 | 5.706 | 1,112,525 | +0.02(+0.36%) |
Dec 17, 2013 | 5.628 | 5.689 | 5.601 | 5.686 | 914,380 | +0.06(+1.09%) |
Dec 16, 2013 | 5.665 | 5.689 | 5.594 | 5.624 | 2,298,650 | -0.07(-1.19%) |
Dec 13, 2013 | 5.689 | 5.716 | 5.662 | 5.692 | 1,096,803 | +0.01(+0.12%) |
Dec 12, 2013 | 5.692 | 5.754 | 5.679 | 5.686 | 1,182,655 | +0.00(+0.00%) |
Dec 11, 2013 | 5.743 | 5.760 | 5.658 | 5.686 | 1,209,771 | -0.04(-0.71%) |
Dec 10, 2013 | 5.696 | 5.747 | 5.658 | 5.726 | 1,057,706 | +0.03(+0.54%) |
Dec 09, 2013 | 5.743 | 5.767 | 5.669 | 5.696 | 1,429,559 | -0.02(-0.36%) |
Dec 06, 2013 | 5.682 | 5.733 | 5.669 | 5.716 | 1,168,546 | +0.08(+1.45%) |
Dec 05, 2013 | 5.699 | 5.726 | 5.614 | 5.635 | 823,170 | -0.04(-0.78%) |
Dec 04, 2013 | 5.692 | 5.754 | 5.614 | 5.679 | 972,027 | -0.02(-0.42%) |
Dec 03, 2013 | 5.699 | 5.754 | 5.675 | 5.703 | 1,867,646 | +0.01(+0.12%) |
Dec 02, 2013 | 5.821 | 5.862 | 5.692 | 5.696 | 1,547,849 | -0.11(-1.82%) |
Nov 29, 2013 | 5.811 | 5.821 | 5.781 | 5.801 | 818,044 | -0.01(-0.12%) |
Nov 27, 2013 | 5.794 | 5.818 | 5.743 | 5.808 | 1,084,330 | +0.03(+0.59%) |
Nov 26, 2013 | 5.791 | 5.821 | 5.757 | 5.774 | 1,134,368 | -0.02(-0.35%) |
Nov 25, 2013 | 5.821 | 5.855 | 5.774 | 5.794 | 1,794,162 | +0.00(+0.06%) |
Nov 22, 2013 | 5.760 | 5.801 | 5.725 | 5.791 | 1,534,146 | +0.05(+0.83%) |
Nov 21, 2013 | 5.706 | 5.777 | 5.703 | 5.743 | 1,294,993 | +0.05(+0.84%) |
Nov 20, 2013 | 5.689 | 5.740 | 5.657 | 5.696 | 1,281,593 | +0.04(+0.72%) |
Nov 19, 2013 | 5.760 | 5.777 | 5.641 | 5.655 | 1,982,835 | -0.09(-1.54%) |
Nov 18, 2013 | 5.787 | 5.815 | 5.737 | 5.743 | 1,923,190 | +0.02(+0.30%) |
Nov 15, 2013 | 5.601 | 5.737 | 5.590 | 5.726 | 1,116,357 | +0.12(+2.06%) |
Nov 14, 2013 | 5.594 | 5.628 | 5.519 | 5.611 | 1,852,424 | +0.02(+0.43%) |
Nov 12, 2013 | 5.560 | 5.732 | 5.560 | 5.587 | 2,522,447 | +0.04(+0.78%) |
Nov 11, 2013 | 5.464 | 5.627 | 5.404 | 5.544 | 2,436,187 | +0.13(+2.34%) |
Nov 08, 2013 | 5.417 | 5.486 | 5.303 | 5.417 | 2,445,946 | +0.24(+4.71%) |
Nov 07, 2013 | 5.320 | 5.320 | 5.157 | 5.173 | 2,046,826 | -0.11(-2.08%) |
Nov 06, 2013 | 5.287 | 5.320 | 5.247 | 5.283 | 994,734 | +0.04(+0.70%) |
Nov 05, 2013 | 5.157 | 5.247 | 5.157 | 5.247 | 1,264,509 | +0.08(+1.61%) |
Nov 04, 2013 | 5.193 | 5.227 | 5.137 | 5.163 | 1,409,872 | +0.02(+0.39%) |
Nov 01, 2013 | 5.150 | 5.220 | 5.130 | 5.143 | 1,097,893 | -0.01(-0.13%) |
Oct 31, 2013 | 5.227 | 5.293 | 5.150 | 5.150 | 1,584,523 | -0.09(-1.66%) |
Oct 30, 2013 | 5.343 | 5.350 | 5.237 | 5.237 | 1,358,740 | -0.12(-2.24%) |
Oct 29, 2013 | 5.370 | 5.390 | 5.327 | 5.357 | 1,030,824 | +0.01(+0.19%) |
Oct 28, 2013 | 5.337 | 5.370 | 5.325 | 5.347 | 1,004,846 | +0.03(+0.56%) |
Oct 25, 2013 | 5.287 | 5.377 | 5.257 | 5.317 | 1,199,587 | +0.06(+1.08%) |
Oct 24, 2013 | 5.260 | 5.270 | 5.213 | 5.260 | 721,408 | +0.03(+0.64%) |
Oct 23, 2013 | 5.163 | 5.247 | 5.147 | 5.227 | 1,294,208 | +0.06(+1.16%) |
Oct 22, 2013 | 5.107 | 5.177 | 5.097 | 5.167 | 942,262 | +0.08(+1.51%) |
Oct 21, 2013 | 5.107 | 5.126 | 5.080 | 5.090 | 1,364,383 | -0.01(-0.26%) |
Oct 18, 2013 | 5.107 | 5.133 | 5.077 | 5.103 | 1,759,452 | +0.03(+0.59%) |
Oct 17, 2013 | 5.063 | 5.103 | 5.040 | 5.073 | 1,376,306 | +0.01(+0.20%) |
Oct 16, 2013 | 5.053 | 5.087 | 5.023 | 5.063 | 904,843 | +0.03(+0.60%) |
Oct 15, 2013 | 5.063 | 5.083 | 5.023 | 5.033 | 1,122,741 | -0.03(-0.53%) |
Oct 14, 2013 | 5.030 | 5.081 | 5.007 | 5.060 | 727,120 | -0.01(-0.13%) |
Oct 11, 2013 | 5.003 | 5.083 | 5.003 | 5.067 | 1,231,084 | +0.06(+1.20%) |
Oct 10, 2013 | 5.017 | 5.037 | 4.977 | 5.007 | 809,964 | +0.04(+0.81%) |
Oct 09, 2013 | 4.983 | 5.024 | 4.957 | 4.967 | 1,230,580 | -0.02(-0.33%) |
Oct 08, 2013 | 5.033 | 5.043 | 4.960 | 4.983 | 1,178,411 | -0.01(-0.13%) |
Oct 07, 2013 | 5.013 | 5.070 | 4.987 | 4.990 | 708,988 | -0.06(-1.12%) |
Oct 04, 2013 | 5.003 | 5.067 | 4.987 | 5.047 | 598,621 | +0.04(+0.80%) |
Oct 03, 2013 | 5.033 | 5.033 | 4.930 | 5.007 | 1,235,950 | -0.03(-0.53%) |
Oct 02, 2013 | 5.057 | 5.083 | 5.028 | 5.033 | 768,031 | -0.04(-0.79%) |