Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.188 | 5.195 | 5.195 | 5.195 | 80,941 | +0.00(+0.00%) |
Dec 30, 2013 | 5.245 | 5.255 | 5.190 | 5.195 | 147,523 | -0.02(-0.30%) |
Dec 27, 2013 | 5.159 | 5.235 | 5.115 | 5.211 | 574,137 | +0.06(+1.07%) |
Dec 26, 2013 | 5.099 | 5.158 | 5.099 | 5.156 | 331,379 | +0.07(+1.34%) |
Dec 24, 2013 | 5.035 | 5.103 | 5.012 | 5.088 | 392,865 | +0.04(+0.72%) |
Dec 23, 2013 | 5.005 | 5.056 | 5.005 | 5.052 | 225,851 | +0.17(+3.39%) |
Dec 20, 2013 | 4.867 | 4.897 | 4.863 | 4.886 | 242,164 | +0.02(+0.39%) |
Dec 19, 2013 | 4.837 | 4.867 | 4.803 | 4.867 | 53,732 | +0.02(+0.35%) |
Dec 18, 2013 | 4.861 | 4.880 | 4.848 | 4.850 | 57,581 | +0.02(+0.42%) |
Dec 17, 2013 | 4.820 | 4.830 | 4.816 | 4.830 | 26,588 | -0.01(-0.29%) |
Dec 16, 2013 | 4.818 | 4.844 | 4.790 | 4.844 | 120,804 | +0.04(+0.88%) |
Dec 13, 2013 | 4.812 | 4.812 | 4.763 | 4.801 | 140,712 | +0.00(+0.04%) |
Dec 12, 2013 | 4.793 | 4.801 | 4.789 | 4.799 | 41,447 | +0.03(+0.58%) |
Dec 11, 2013 | 4.799 | 4.799 | 4.763 | 4.771 | 187,909 | +0.01(+0.22%) |
Dec 10, 2013 | 4.746 | 4.763 | 4.742 | 4.761 | 34,963 | -0.01(-0.18%) |
Dec 09, 2013 | 4.773 | 4.779 | 4.748 | 4.769 | 47,202 | +0.01(+0.27%) |
Dec 06, 2013 | 4.835 | 4.835 | 4.754 | 4.756 | 164,393 | +0.02(+0.45%) |
Dec 05, 2013 | 4.733 | 4.754 | 4.725 | 4.735 | 53,107 | -0.01(-0.18%) |
Dec 04, 2013 | 4.759 | 4.759 | 4.723 | 4.744 | 62,761 | -0.06(-1.15%) |
Dec 03, 2013 | 4.824 | 4.837 | 4.793 | 4.799 | 116,325 | -0.05(-0.97%) |
Dec 02, 2013 | 4.844 | 4.852 | 4.835 | 4.846 | 92,272 | -0.02(-0.44%) |
Nov 29, 2013 | 4.848 | 4.869 | 4.848 | 4.867 | 25,083 | +0.04(+0.88%) |
Nov 27, 2013 | 4.816 | 4.837 | 4.816 | 4.825 | 22,641 | +0.02(+0.49%) |
Nov 26, 2013 | 4.790 | 4.808 | 4.786 | 4.801 | 60,677 | +0.01(+0.18%) |
Nov 25, 2013 | 4.795 | 4.812 | 4.784 | 4.793 | 116,734 | +0.01(+0.13%) |
Nov 22, 2013 | 4.812 | 4.812 | 4.769 | 4.786 | 58,560 | -0.01(-0.18%) |
Nov 21, 2013 | 4.810 | 4.810 | 4.792 | 4.795 | 18,025 | +0.01(+0.27%) |
Nov 20, 2013 | 4.797 | 4.797 | 4.765 | 4.782 | 28,466 | -0.03(-0.53%) |
Nov 19, 2013 | 4.797 | 4.833 | 4.793 | 4.808 | 27,459 | -0.00(-0.04%) |
Nov 18, 2013 | 4.790 | 4.850 | 4.763 | 4.810 | 193,852 | +0.04(+0.94%) |
Nov 15, 2013 | 4.782 | 4.831 | 4.763 | 4.765 | 104,049 | +0.01(+0.31%) |
Nov 14, 2013 | 4.735 | 4.780 | 4.735 | 4.750 | 104,647 | -0.00(-0.04%) |
Nov 13, 2013 | 4.735 | 4.754 | 4.733 | 4.752 | 71,800 | -0.02(-0.49%) |
Nov 12, 2013 | 4.782 | 4.795 | 4.769 | 4.776 | 71,471 | -0.00(-0.09%) |
Nov 11, 2013 | 4.776 | 4.780 | 4.771 | 4.780 | 21,930 | +0.00(+0.09%) |
Nov 08, 2013 | 4.759 | 4.776 | 4.722 | 4.776 | 106,303 | -0.01(-0.13%) |
Nov 07, 2013 | 4.786 | 4.839 | 4.782 | 4.782 | 120,390 | -0.02(-0.44%) |
Nov 06, 2013 | 4.782 | 4.809 | 4.782 | 4.803 | 371,189 | +0.04(+0.76%) |
Nov 05, 2013 | 4.784 | 4.784 | 4.722 | 4.767 | 69,471 | -0.04(-0.75%) |
Nov 04, 2013 | 4.803 | 4.818 | 4.795 | 4.803 | 143,728 | +0.00(+0.09%) |
Nov 01, 2013 | 4.837 | 4.837 | 4.787 | 4.799 | 113,591 | -0.02(-0.48%) |
Oct 31, 2013 | 4.816 | 4.844 | 4.816 | 4.822 | 123,933 | -0.00(-0.05%) |
Oct 30, 2013 | 4.837 | 4.837 | 4.816 | 4.825 | 89,134 | +0.01(+0.19%) |
Oct 29, 2013 | 4.827 | 4.838 | 4.808 | 4.816 | 55,224 | -0.01(-0.22%) |
Oct 28, 2013 | 4.827 | 4.841 | 4.824 | 4.827 | 80,782 | -0.02(-0.35%) |
Oct 25, 2013 | 4.835 | 4.846 | 4.835 | 4.844 | 43,452 | -0.00(-0.04%) |
Oct 24, 2013 | 4.835 | 4.848 | 4.835 | 4.846 | 205,887 | +0.04(+0.75%) |
Oct 23, 2013 | 4.812 | 4.822 | 4.808 | 4.810 | 103,452 | -0.02(-0.40%) |
Oct 22, 2013 | 4.797 | 4.844 | 4.786 | 4.829 | 188,262 | +0.09(+1.79%) |
Oct 21, 2013 | 4.737 | 4.750 | 4.733 | 4.744 | 110,674 | +0.01(+0.27%) |
Oct 18, 2013 | 4.676 | 4.780 | 4.676 | 4.731 | 255,306 | +0.09(+1.88%) |
Oct 17, 2013 | 4.612 | 4.650 | 4.612 | 4.644 | 128,690 | +0.03(+0.69%) |
Oct 16, 2013 | 4.603 | 4.620 | 4.601 | 4.612 | 216,380 | +0.03(+0.65%) |
Oct 15, 2013 | 4.567 | 4.631 | 4.567 | 4.582 | 237,643 | +0.03(+0.65%) |
Oct 14, 2013 | 4.527 | 4.561 | 4.527 | 4.552 | 207,280 | +0.02(+0.52%) |
Oct 11, 2013 | 4.484 | 4.535 | 4.484 | 4.529 | 95,679 | +0.03(+0.57%) |
Oct 10, 2013 | 4.476 | 4.518 | 4.476 | 4.504 | 165,282 | +0.04(+1.00%) |
Oct 09, 2013 | 4.446 | 4.461 | 4.410 | 4.459 | 160,125 | +0.01(+0.29%) |
Oct 08, 2013 | 4.472 | 4.484 | 4.444 | 4.446 | 118,621 | -0.03(-0.57%) |
Oct 07, 2013 | 4.478 | 4.489 | 4.442 | 4.472 | 141,944 | -0.00(-0.09%) |
Oct 04, 2013 | 4.438 | 4.482 | 4.438 | 4.476 | 98,144 | +0.03(+0.67%) |
Oct 03, 2013 | 4.440 | 4.463 | 4.429 | 4.446 | 155,020 | +0.01(+0.19%) |
Oct 02, 2013 | 4.397 | 4.449 | 4.334 | 4.438 | 111,719 | +0.04(+0.82%) |