Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.130 | 7.130 | 7.130 | 0 | +0.03(+0.42%) | |
Dec 30, 2013 | 7.030 | 7.160 | 7.010 | 7.100 | 157,037 | -0.03(-0.42%) |
Dec 27, 2013 | 7.060 | 7.150 | 6.980 | 7.130 | 345,299 | +0.11(+1.57%) |
Dec 24, 2013 | 7.020 | 7.020 | 7.020 | 0 | +0.03(+0.43%) | |
Dec 23, 2013 | 6.940 | 7.030 | 6.840 | 6.990 | 343,698 | +0.15(+2.19%) |
Dec 20, 2013 | 6.640 | 6.885 | 6.590 | 6.840 | 361,055 | +0.28(+4.27%) |
Dec 19, 2013 | 6.400 | 6.620 | 6.400 | 6.560 | 315,409 | +0.09(+1.39%) |
Dec 18, 2013 | 6.310 | 6.500 | 6.200 | 6.470 | 360,046 | +0.15(+2.37%) |
Dec 17, 2013 | 6.680 | 6.680 | 6.220 | 6.320 | 413,247 | -0.31(-4.68%) |
Dec 16, 2013 | 6.730 | 6.730 | 6.520 | 6.630 | 461,370 | +0.19(+2.95%) |
Dec 13, 2013 | 6.350 | 6.470 | 6.150 | 6.440 | 391,343 | +0.11(+1.74%) |
Dec 12, 2013 | 6.000 | 6.350 | 5.980 | 6.330 | 382,784 | +0.35(+5.85%) |
Dec 11, 2013 | 5.850 | 6.000 | 5.800 | 5.980 | 333,613 | +0.11(+1.87%) |
Dec 10, 2013 | 5.980 | 5.980 | 5.750 | 5.870 | 203,191 | -0.05(-0.84%) |
Dec 09, 2013 | 6.060 | 6.070 | 5.830 | 5.920 | 333,244 | -0.10(-1.66%) |
Dec 06, 2013 | 6.260 | 6.260 | 5.880 | 6.020 | 385,924 | -0.13(-2.11%) |
Dec 05, 2013 | 5.870 | 6.150 | 5.850 | 6.150 | 674,547 | +0.30(+5.13%) |
Dec 04, 2013 | 5.670 | 5.950 | 5.620 | 5.850 | 0 | +0.25(+4.46%) |
Dec 03, 2013 | 5.450 | 5.610 | 5.290 | 5.600 | 689,837 | +0.25(+4.67%) |
Dec 02, 2013 | 5.700 | 5.750 | 5.250 | 5.350 | 1,156,918 | +0.48(+9.86%) |
Nov 29, 2013 | 4.960 | 4.990 | 4.870 | 4.870 | 131,683 | -0.05(-1.02%) |
Nov 28, 2013 | 4.810 | 4.920 | 4.800 | 4.920 | 70,342 | +0.06(+1.23%) |
Nov 27, 2013 | 4.700 | 4.880 | 4.700 | 4.860 | 90,791 | +0.10(+2.10%) |
Nov 26, 2013 | 4.840 | 4.900 | 4.760 | 4.760 | 164,854 | -0.12(-2.46%) |
Nov 25, 2013 | 4.850 | 4.940 | 4.800 | 4.880 | 229,368 | -0.02(-0.41%) |
Nov 22, 2013 | 4.820 | 4.910 | 4.780 | 4.900 | 163,887 | +0.11(+2.30%) |
Nov 21, 2013 | 4.840 | 4.850 | 4.790 | 4.790 | 184,102 | -0.02(-0.42%) |
Nov 20, 2013 | 4.690 | 4.850 | 4.680 | 4.810 | 205,761 | +0.22(+4.79%) |
Nov 19, 2013 | 4.630 | 4.770 | 4.580 | 4.590 | 108,392 | -0.08(-1.71%) |
Nov 18, 2013 | 4.910 | 4.940 | 4.650 | 4.670 | 169,441 | -0.15(-3.11%) |
Nov 15, 2013 | 4.800 | 5.000 | 4.650 | 4.820 | 258,024 | +0.00(+0.00%) |
Nov 14, 2013 | 4.560 | 4.840 | 4.520 | 4.820 | 374,119 | +0.64(+15.31%) |
Nov 12, 2013 | 4.280 | 4.410 | 4.180 | 4.180 | 136,360 | -0.15(-3.46%) |
Nov 11, 2013 | 4.280 | 4.360 | 4.280 | 4.330 | 54,452 | +0.06(+1.41%) |
Nov 08, 2013 | 4.290 | 4.420 | 4.220 | 4.270 | 176,334 | -0.10(-2.29%) |
Nov 07, 2013 | 4.580 | 4.580 | 4.370 | 4.370 | 300,206 | -0.22(-4.79%) |
Nov 06, 2013 | 4.660 | 4.660 | 4.590 | 4.590 | 151,627 | -0.02(-0.43%) |
Nov 05, 2013 | 4.700 | 4.740 | 4.600 | 4.610 | 176,952 | +0.06(+1.32%) |
Nov 04, 2013 | 4.700 | 4.710 | 4.510 | 4.550 | 149,657 | -0.12(-2.57%) |
Nov 01, 2013 | 4.740 | 4.760 | 4.610 | 4.670 | 151,091 | -0.12(-2.51%) |
Oct 31, 2013 | 4.840 | 4.890 | 4.745 | 4.790 | 298,082 | -0.06(-1.24%) |
Oct 30, 2013 | 4.950 | 4.970 | 4.820 | 4.850 | 135,189 | -0.09(-1.82%) |
Oct 29, 2013 | 4.960 | 5.000 | 4.910 | 4.940 | 123,765 | +0.04(+0.82%) |
Oct 28, 2013 | 5.140 | 5.140 | 4.900 | 4.900 | 329,519 | -0.18(-3.54%) |
Oct 25, 2013 | 5.150 | 5.220 | 5.070 | 5.080 | 620,731 | -0.01(-0.20%) |
Oct 24, 2013 | 4.880 | 5.180 | 4.780 | 5.090 | 748,575 | +0.27(+5.60%) |
Oct 23, 2013 | 4.800 | 4.910 | 4.790 | 4.820 | 352,691 | +0.04(+0.84%) |
Oct 22, 2013 | 4.840 | 4.850 | 4.710 | 4.780 | 155,238 | -0.02(-0.42%) |
Oct 21, 2013 | 4.850 | 4.870 | 4.800 | 4.800 | 158,457 | -0.04(-0.83%) |
Oct 18, 2013 | 4.840 | 4.840 | 4.740 | 4.840 | 241,138 | -0.02(-0.41%) |
Oct 17, 2013 | 4.740 | 4.870 | 4.720 | 4.860 | 298,269 | +0.07(+1.46%) |
Oct 16, 2013 | 4.880 | 4.970 | 4.790 | 4.790 | 221,927 | -0.09(-1.84%) |
Oct 15, 2013 | 5.000 | 5.020 | 4.840 | 4.880 | 225,261 | -0.11(-2.20%) |
Oct 11, 2013 | 4.990 | 4.990 | 4.990 | 0 | +0.20(+4.18%) | |
Oct 10, 2013 | 4.700 | 4.800 | 4.690 | 4.790 | 78,389 | +0.14(+3.01%) |
Oct 09, 2013 | 4.810 | 4.900 | 4.560 | 4.650 | 384,315 | -0.20(-4.12%) |
Oct 08, 2013 | 4.700 | 5.010 | 4.700 | 4.850 | 554,878 | +0.15(+3.19%) |
Oct 07, 2013 | 4.500 | 4.730 | 4.460 | 4.700 | 159,728 | +0.19(+4.21%) |
Oct 04, 2013 | 4.440 | 4.520 | 4.420 | 4.510 | 69,378 | +0.07(+1.58%) |
Oct 03, 2013 | 4.510 | 4.520 | 4.400 | 4.440 | 104,228 | -0.05(-1.11%) |
Oct 02, 2013 | 4.450 | 4.560 | 4.450 | 4.490 | 117,653 | -0.03(-0.66%) |