Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.622 | 5.570 | 5.570 | 5.570 | 700,486 | -0.02(-0.36%) |
Dec 30, 2013 | 5.610 | 5.618 | 5.574 | 5.590 | 473,508 | -0.04(-0.64%) |
Dec 27, 2013 | 5.650 | 5.666 | 5.611 | 5.626 | 286,014 | -0.02(-0.35%) |
Dec 26, 2013 | 5.662 | 5.681 | 5.638 | 5.646 | 647,437 | -0.01(-0.10%) |
Dec 24, 2013 | 5.622 | 5.666 | 5.602 | 5.651 | 300,922 | +0.04(+0.74%) |
Dec 23, 2013 | 5.566 | 5.614 | 5.562 | 5.610 | 682,301 | +0.06(+1.07%) |
Dec 20, 2013 | 5.467 | 5.562 | 5.467 | 5.550 | 568,362 | +0.07(+1.24%) |
Dec 19, 2013 | 5.443 | 5.502 | 5.427 | 5.482 | 725,394 | +0.02(+0.36%) |
Dec 18, 2013 | 5.388 | 5.478 | 5.372 | 5.463 | 615,712 | +0.07(+1.39%) |
Dec 17, 2013 | 5.388 | 5.403 | 5.380 | 5.388 | 318,007 | -0.01(-0.22%) |
Dec 16, 2013 | 5.364 | 5.412 | 5.364 | 5.399 | 532,722 | +0.04(+0.74%) |
Dec 13, 2013 | 5.356 | 5.372 | 5.340 | 5.360 | 419,571 | -0.00(-0.07%) |
Dec 12, 2013 | 5.372 | 5.396 | 5.356 | 5.364 | 326,717 | -0.02(-0.44%) |
Dec 11, 2013 | 5.411 | 5.411 | 5.372 | 5.388 | 475,150 | -0.02(-0.44%) |
Dec 10, 2013 | 5.403 | 5.411 | 5.388 | 5.411 | 526,916 | -0.00(-0.07%) |
Dec 09, 2013 | 5.435 | 5.435 | 5.403 | 5.415 | 592,492 | -0.00(-0.07%) |
Dec 06, 2013 | 5.396 | 5.439 | 5.376 | 5.419 | 773,701 | +0.04(+0.73%) |
Dec 05, 2013 | 5.317 | 5.399 | 5.317 | 5.380 | 966,966 | +0.05(+0.89%) |
Dec 04, 2013 | 5.305 | 5.344 | 5.305 | 5.332 | 374,745 | +0.02(+0.37%) |
Dec 03, 2013 | 5.329 | 5.347 | 5.309 | 5.313 | 449,137 | -0.02(-0.44%) |
Dec 02, 2013 | 5.356 | 5.392 | 5.332 | 5.336 | 503,179 | -0.03(-0.59%) |
Nov 29, 2013 | 5.396 | 5.399 | 5.356 | 5.368 | 319,316 | +0.02(+0.37%) |
Nov 27, 2013 | 5.325 | 5.348 | 5.325 | 5.348 | 195,706 | +0.02(+0.44%) |
Nov 26, 2013 | 5.309 | 5.339 | 5.309 | 5.325 | 377,222 | +0.00(+0.00%) |
Nov 25, 2013 | 5.372 | 5.380 | 5.321 | 5.325 | 517,238 | -0.04(-0.81%) |
Nov 22, 2013 | 5.356 | 5.368 | 5.336 | 5.368 | 330,170 | +0.01(+0.22%) |
Nov 21, 2013 | 5.313 | 5.356 | 5.313 | 5.356 | 503,793 | +0.05(+0.89%) |
Nov 20, 2013 | 5.313 | 5.332 | 5.305 | 5.309 | 245,375 | -0.00(-0.07%) |
Nov 19, 2013 | 5.301 | 5.328 | 5.301 | 5.312 | 414,019 | +0.00(+0.07%) |
Nov 18, 2013 | 5.324 | 5.328 | 5.305 | 5.309 | 431,995 | -0.01(-0.15%) |
Nov 15, 2013 | 5.289 | 5.316 | 5.282 | 5.316 | 400,307 | +0.04(+0.74%) |
Nov 14, 2013 | 5.281 | 5.297 | 5.269 | 5.277 | 503,665 | +0.02(+0.37%) |
Nov 12, 2013 | 5.250 | 5.265 | 5.226 | 5.258 | 277,195 | -0.01(-0.15%) |
Nov 11, 2013 | 5.262 | 5.301 | 5.246 | 5.265 | 413,963 | -0.01(-0.22%) |
Nov 08, 2013 | 5.242 | 5.278 | 5.234 | 5.277 | 318,726 | +0.03(+0.52%) |
Nov 07, 2013 | 5.297 | 5.305 | 5.250 | 5.250 | 513,878 | -0.05(-1.03%) |
Nov 06, 2013 | 5.293 | 5.309 | 5.269 | 5.305 | 626,316 | +0.02(+0.44%) |
Nov 05, 2013 | 5.246 | 5.293 | 5.215 | 5.281 | 728,423 | +0.01(+0.22%) |
Nov 04, 2013 | 5.238 | 5.269 | 5.230 | 5.269 | 337,702 | +0.04(+0.75%) |
Nov 01, 2013 | 5.238 | 5.242 | 5.211 | 5.230 | 249,507 | +0.00(+0.00%) |
Oct 31, 2013 | 5.226 | 5.242 | 5.215 | 5.230 | 366,028 | +0.02(+0.30%) |
Oct 30, 2013 | 5.230 | 5.238 | 5.203 | 5.215 | 438,570 | +0.00(+0.00%) |
Oct 29, 2013 | 5.219 | 5.226 | 5.207 | 5.215 | 438,388 | +0.02(+0.30%) |
Oct 28, 2013 | 5.242 | 5.246 | 5.195 | 5.199 | 680,179 | -0.03(-0.60%) |
Oct 25, 2013 | 5.254 | 5.262 | 5.219 | 5.230 | 501,521 | +0.00(+0.00%) |
Oct 24, 2013 | 5.226 | 5.242 | 5.226 | 5.230 | 336,408 | +0.01(+0.22%) |
Oct 23, 2013 | 5.254 | 5.258 | 5.215 | 5.219 | 415,806 | -0.04(-0.82%) |
Oct 22, 2013 | 5.277 | 5.277 | 5.234 | 5.262 | 694,205 | -0.00(-0.07%) |
Oct 21, 2013 | 5.230 | 5.265 | 5.226 | 5.265 | 464,379 | +0.05(+0.89%) |
Oct 18, 2013 | 5.215 | 5.226 | 5.199 | 5.219 | 337,003 | +0.00(+0.07%) |
Oct 17, 2013 | 5.122 | 5.215 | 5.122 | 5.215 | 524,794 | +0.07(+1.36%) |
Oct 16, 2013 | 5.125 | 5.153 | 5.118 | 5.145 | 403,479 | +0.03(+0.53%) |
Oct 15, 2013 | 5.114 | 5.129 | 5.106 | 5.118 | 284,234 | -0.00(-0.08%) |
Oct 14, 2013 | 5.106 | 5.133 | 5.098 | 5.122 | 239,531 | +0.00(+0.00%) |
Oct 11, 2013 | 5.091 | 5.141 | 5.083 | 5.122 | 363,490 | +0.03(+0.61%) |
Oct 10, 2013 | 5.063 | 5.102 | 5.063 | 5.091 | 492,861 | +0.06(+1.23%) |
Oct 09, 2013 | 5.017 | 5.044 | 5.001 | 5.028 | 509,106 | +0.01(+0.15%) |
Oct 08, 2013 | 5.048 | 5.055 | 5.021 | 5.021 | 470,080 | -0.04(-0.77%) |
Oct 07, 2013 | 5.048 | 5.067 | 5.040 | 5.060 | 498,828 | -0.02(-0.31%) |
Oct 04, 2013 | 5.063 | 5.091 | 5.056 | 5.075 | 338,023 | +0.02(+0.46%) |
Oct 03, 2013 | 5.067 | 5.075 | 5.028 | 5.052 | 633,738 | -0.04(-0.76%) |
Oct 02, 2013 | 5.021 | 5.098 | 5.021 | 5.091 | 832,771 | -0.02(-0.30%) |