Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.991 | 5.855 | 5.855 | 5.855 | 77,589 | -0.10(-1.73%) |
Dec 30, 2013 | 5.912 | 6.023 | 5.879 | 5.958 | 60,692 | +0.12(+2.00%) |
Dec 27, 2013 | 5.807 | 5.847 | 5.807 | 5.841 | 37,070 | -0.01(-0.10%) |
Dec 26, 2013 | 5.788 | 5.866 | 5.762 | 5.847 | 16,396 | +0.07(+1.13%) |
Dec 24, 2013 | 5.755 | 5.788 | 5.748 | 5.781 | 5,632 | +0.04(+0.68%) |
Dec 23, 2013 | 5.631 | 5.991 | 5.631 | 5.742 | 66,715 | +0.12(+2.05%) |
Dec 20, 2013 | 5.572 | 5.627 | 5.552 | 5.627 | 7,875 | +0.05(+0.87%) |
Dec 19, 2013 | 5.585 | 5.585 | 5.565 | 5.578 | 5,562 | +0.00(+0.00%) |
Dec 18, 2013 | 5.565 | 5.578 | 5.487 | 5.578 | 54,841 | +0.01(+0.24%) |
Dec 17, 2013 | 5.552 | 5.572 | 5.532 | 5.565 | 18,720 | -0.01(-0.23%) |
Dec 16, 2013 | 5.513 | 5.578 | 5.500 | 5.578 | 43,247 | +0.09(+1.55%) |
Dec 13, 2013 | 5.467 | 5.493 | 5.408 | 5.493 | 9,938 | -0.01(-0.24%) |
Dec 12, 2013 | 5.493 | 5.565 | 5.474 | 5.506 | 30,628 | +0.02(+0.36%) |
Dec 11, 2013 | 5.526 | 5.546 | 5.447 | 5.487 | 27,776 | +0.00(+0.02%) |
Dec 10, 2013 | 5.500 | 5.552 | 5.485 | 5.485 | 17,289 | -0.04(-0.73%) |
Dec 09, 2013 | 5.565 | 5.565 | 5.506 | 5.526 | 21,344 | -0.04(-0.71%) |
Dec 06, 2013 | 5.539 | 5.631 | 5.539 | 5.565 | 24,785 | +0.05(+0.95%) |
Dec 05, 2013 | 5.532 | 5.565 | 5.506 | 5.513 | 34,223 | -0.04(-0.66%) |
Dec 04, 2013 | 5.526 | 5.598 | 5.526 | 5.549 | 61,870 | +0.02(+0.43%) |
Dec 03, 2013 | 5.519 | 5.578 | 5.519 | 5.526 | 47,403 | -0.04(-0.71%) |
Dec 02, 2013 | 5.532 | 5.618 | 5.532 | 5.565 | 27,865 | -0.02(-0.35%) |
Nov 29, 2013 | 5.565 | 5.629 | 5.565 | 5.585 | 8,052 | +0.03(+0.47%) |
Nov 27, 2013 | 5.565 | 5.565 | 5.559 | 5.559 | 8,586 | +0.01(+0.23%) |
Nov 26, 2013 | 5.519 | 5.546 | 5.519 | 5.546 | 20,049 | +0.01(+0.23%) |
Nov 25, 2013 | 5.578 | 5.578 | 5.526 | 5.533 | 65,697 | -0.05(-0.81%) |
Nov 22, 2013 | 5.565 | 5.585 | 5.520 | 5.578 | 23,170 | +0.00(+0.00%) |
Nov 21, 2013 | 5.565 | 5.585 | 5.532 | 5.578 | 13,588 | +0.01(+0.24%) |
Nov 20, 2013 | 5.572 | 5.578 | 5.532 | 5.565 | 10,463 | -0.01(-0.12%) |
Nov 19, 2013 | 5.578 | 5.578 | 5.559 | 5.572 | 16,973 | +0.00(+0.00%) |
Nov 18, 2013 | 5.578 | 5.578 | 5.565 | 5.572 | 17,566 | +0.01(+0.24%) |
Nov 15, 2013 | 5.565 | 5.572 | 5.519 | 5.559 | 14,629 | +0.01(+0.24%) |
Nov 14, 2013 | 5.526 | 5.552 | 5.519 | 5.546 | 32,813 | -0.01(-0.12%) |
Nov 12, 2013 | 5.546 | 5.566 | 5.539 | 5.552 | 18,288 | -0.03(-0.47%) |
Nov 11, 2013 | 5.591 | 5.591 | 5.572 | 5.578 | 7,416 | -0.00(-0.00%) |
Nov 08, 2013 | 5.559 | 5.585 | 5.532 | 5.578 | 11,943 | -0.01(-0.12%) |
Nov 07, 2013 | 5.604 | 5.630 | 5.526 | 5.585 | 106,159 | +0.03(+0.59%) |
Nov 06, 2013 | 5.559 | 5.565 | 5.526 | 5.552 | 21,375 | +0.03(+0.47%) |
Nov 05, 2013 | 5.519 | 5.546 | 5.500 | 5.526 | 15,301 | -0.04(-0.71%) |
Nov 04, 2013 | 5.624 | 5.624 | 5.546 | 5.565 | 9,698 | -0.05(-0.93%) |
Nov 01, 2013 | 5.657 | 5.657 | 5.585 | 5.618 | 6,775 | -0.04(-0.69%) |
Oct 31, 2013 | 5.604 | 5.670 | 5.591 | 5.657 | 31,252 | +0.01(+0.23%) |
Oct 30, 2013 | 5.611 | 5.644 | 5.598 | 5.644 | 16,452 | +0.03(+0.58%) |
Oct 29, 2013 | 5.624 | 5.644 | 5.592 | 5.611 | 27,284 | -0.01(-0.25%) |
Oct 28, 2013 | 5.611 | 5.650 | 5.585 | 5.625 | 26,562 | -0.03(-0.45%) |
Oct 25, 2013 | 5.676 | 5.676 | 5.631 | 5.650 | 38,026 | +0.01(+0.12%) |
Oct 24, 2013 | 5.657 | 5.814 | 5.637 | 5.644 | 26,385 | +0.00(+0.06%) |
Oct 23, 2013 | 5.690 | 5.716 | 5.640 | 5.640 | 41,455 | -0.03(-0.48%) |
Oct 22, 2013 | 5.631 | 5.690 | 5.624 | 5.667 | 15,982 | +0.08(+1.36%) |
Oct 21, 2013 | 5.591 | 5.624 | 5.585 | 5.591 | 37,750 | +0.01(+0.12%) |
Oct 18, 2013 | 5.519 | 5.656 | 5.519 | 5.585 | 41,922 | +0.07(+1.19%) |
Oct 17, 2013 | 5.460 | 5.519 | 5.454 | 5.519 | 28,723 | +0.05(+0.84%) |
Oct 16, 2013 | 5.506 | 5.506 | 5.470 | 5.473 | 28,709 | +0.03(+0.48%) |
Oct 15, 2013 | 5.395 | 5.460 | 5.395 | 5.447 | 19,137 | +0.00(+0.00%) |
Oct 14, 2013 | 5.362 | 5.467 | 5.362 | 5.447 | 18,109 | -0.01(-0.24%) |
Oct 11, 2013 | 5.409 | 5.466 | 5.401 | 5.460 | 7,267 | +0.01(+0.24%) |
Oct 10, 2013 | 5.362 | 5.447 | 5.362 | 5.447 | 8,476 | +0.14(+2.58%) |
Oct 09, 2013 | 5.264 | 5.343 | 5.264 | 5.310 | 12,583 | -0.01(-0.11%) |
Oct 08, 2013 | 5.349 | 5.375 | 5.290 | 5.316 | 15,038 | -0.03(-0.61%) |
Oct 07, 2013 | 5.290 | 5.349 | 5.257 | 5.349 | 4,123 | +0.00(+0.00%) |
Oct 04, 2013 | 5.375 | 5.375 | 5.284 | 5.349 | 5,266 | -0.03(-0.61%) |
Oct 03, 2013 | 5.369 | 5.401 | 5.343 | 5.382 | 26,192 | -0.03(-0.60%) |
Oct 02, 2013 | 5.355 | 5.415 | 5.355 | 5.415 | 35,537 | +0.05(+0.85%) |