Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.640 | 4.630 | 4.630 | 4.630 | 55,000 | -0.02(-0.43%) |
Dec 30, 2013 | 4.630 | 4.693 | 4.600 | 4.650 | 44,843 | +0.02(+0.43%) |
Dec 27, 2013 | 4.650 | 4.730 | 4.630 | 4.630 | 14,297 | -0.05(-1.07%) |
Dec 26, 2013 | 4.750 | 4.750 | 4.658 | 4.680 | 36,826 | -0.05(-1.06%) |
Dec 24, 2013 | 4.760 | 4.760 | 4.680 | 4.730 | 23,648 | +0.02(+0.42%) |
Dec 23, 2013 | 4.720 | 4.780 | 4.700 | 4.710 | 36,680 | +0.09(+1.95%) |
Dec 20, 2013 | 4.430 | 4.770 | 4.430 | 4.620 | 131,499 | +0.23(+5.24%) |
Dec 19, 2013 | 4.500 | 4.509 | 4.360 | 4.390 | 25,099 | -0.10(-2.23%) |
Dec 18, 2013 | 4.490 | 4.600 | 4.440 | 4.490 | 33,558 | +0.00(+0.00%) |
Dec 17, 2013 | 4.490 | 4.580 | 4.440 | 4.490 | 25,350 | -0.02(-0.44%) |
Dec 16, 2013 | 4.520 | 4.570 | 4.490 | 4.510 | 30,415 | +0.02(+0.45%) |
Dec 13, 2013 | 4.480 | 4.490 | 4.430 | 4.490 | 7,636 | +0.07(+1.58%) |
Dec 12, 2013 | 4.430 | 4.540 | 4.420 | 4.420 | 22,371 | -0.06(-1.34%) |
Dec 11, 2013 | 4.590 | 4.600 | 4.430 | 4.480 | 17,593 | -0.10(-2.18%) |
Dec 10, 2013 | 4.600 | 4.620 | 4.464 | 4.580 | 16,985 | -0.04(-0.87%) |
Dec 09, 2013 | 4.540 | 4.700 | 4.540 | 4.620 | 27,306 | +0.05(+1.09%) |
Dec 06, 2013 | 4.500 | 4.570 | 4.400 | 4.570 | 88,696 | +0.05(+1.11%) |
Dec 05, 2013 | 4.580 | 4.620 | 4.480 | 4.520 | 36,445 | -0.09(-1.95%) |
Dec 04, 2013 | 4.670 | 4.700 | 4.600 | 4.610 | 43,081 | -0.06(-1.28%) |
Dec 03, 2013 | 4.670 | 4.720 | 4.670 | 4.670 | 37,903 | -0.01(-0.21%) |
Dec 02, 2013 | 4.660 | 4.680 | 4.530 | 4.680 | 26,142 | +0.03(+0.65%) |
Nov 29, 2013 | 4.700 | 4.700 | 4.610 | 4.650 | 19,824 | -0.01(-0.21%) |
Nov 27, 2013 | 4.690 | 4.750 | 4.600 | 4.660 | 23,544 | -0.04(-0.85%) |
Nov 26, 2013 | 4.750 | 4.790 | 4.650 | 4.700 | 38,902 | -0.05(-1.05%) |
Nov 25, 2013 | 4.680 | 4.750 | 4.630 | 4.750 | 40,888 | +0.10(+2.15%) |
Nov 22, 2013 | 4.530 | 4.720 | 4.530 | 4.650 | 71,378 | +0.07(+1.53%) |
Nov 21, 2013 | 4.450 | 4.605 | 4.450 | 4.580 | 89,165 | +0.12(+2.69%) |
Nov 20, 2013 | 4.380 | 4.530 | 4.380 | 4.460 | 149,311 | +0.03(+0.68%) |
Nov 19, 2013 | 4.360 | 4.470 | 4.350 | 4.430 | 98,931 | +0.05(+1.14%) |
Nov 18, 2013 | 4.360 | 4.430 | 4.350 | 4.380 | 92,434 | +0.03(+0.69%) |
Nov 15, 2013 | 4.390 | 4.410 | 4.308 | 4.350 | 77,575 | -0.08(-1.81%) |
Nov 14, 2013 | 4.250 | 4.430 | 4.250 | 4.430 | 99,585 | +0.18(+4.24%) |
Nov 13, 2013 | 4.310 | 4.430 | 4.200 | 4.250 | 134,443 | +0.03(+0.71%) |
Nov 12, 2013 | 4.500 | 4.500 | 4.150 | 4.220 | 188,042 | -0.26(-5.80%) |
Nov 11, 2013 | 4.580 | 4.700 | 4.100 | 4.480 | 407,406 | -0.30(-6.28%) |
Nov 08, 2013 | 4.690 | 4.780 | 4.660 | 4.780 | 53,668 | +0.05(+1.06%) |
Nov 07, 2013 | 4.880 | 4.880 | 4.690 | 4.730 | 42,141 | -0.15(-3.07%) |
Nov 06, 2013 | 4.960 | 4.970 | 4.880 | 4.880 | 25,805 | -0.09(-1.81%) |
Nov 05, 2013 | 4.980 | 4.980 | 4.860 | 4.970 | 25,425 | +0.03(+0.61%) |
Nov 04, 2013 | 4.950 | 4.970 | 4.810 | 4.940 | 34,415 | -0.01(-0.20%) |
Nov 01, 2013 | 4.940 | 4.970 | 4.885 | 4.950 | 58,087 | -0.04(-0.80%) |
Oct 31, 2013 | 4.950 | 5.000 | 4.840 | 4.990 | 128,097 | +0.04(+0.81%) |
Oct 30, 2013 | 4.940 | 4.990 | 4.820 | 4.950 | 76,793 | +0.05(+1.02%) |
Oct 29, 2013 | 4.940 | 4.950 | 4.880 | 4.900 | 18,272 | -0.05(-1.01%) |
Oct 28, 2013 | 4.980 | 4.990 | 4.890 | 4.950 | 65,328 | -0.01(-0.20%) |
Oct 25, 2013 | 4.980 | 5.030 | 4.950 | 4.960 | 446,108 | -0.02(-0.40%) |
Oct 24, 2013 | 4.950 | 5.000 | 4.950 | 4.980 | 73,407 | +0.03(+0.61%) |
Oct 23, 2013 | 4.990 | 4.990 | 4.875 | 4.950 | 44,660 | -0.03(-0.60%) |
Oct 22, 2013 | 4.810 | 5.070 | 4.770 | 4.980 | 81,272 | +0.22(+4.62%) |
Oct 21, 2013 | 4.820 | 4.830 | 4.760 | 4.760 | 36,924 | -0.07(-1.45%) |
Oct 18, 2013 | 4.750 | 4.830 | 4.640 | 4.830 | 50,259 | +0.09(+1.90%) |
Oct 17, 2013 | 4.750 | 4.780 | 4.700 | 4.740 | 23,140 | -0.01(-0.21%) |
Oct 16, 2013 | 4.650 | 4.800 | 4.650 | 4.750 | 24,452 | +0.07(+1.50%) |
Oct 15, 2013 | 4.740 | 4.740 | 4.650 | 4.680 | 33,206 | -0.06(-1.27%) |
Oct 14, 2013 | 4.700 | 4.780 | 4.670 | 4.740 | 66,694 | -0.05(-1.04%) |
Oct 11, 2013 | 4.690 | 4.810 | 4.601 | 4.790 | 39,189 | +0.03(+0.63%) |
Oct 10, 2013 | 4.782 | 4.860 | 4.650 | 4.760 | 44,348 | -0.02(-0.42%) |
Oct 09, 2013 | 4.790 | 4.900 | 4.740 | 4.780 | 61,393 | -0.12(-2.45%) |
Oct 08, 2013 | 5.050 | 5.080 | 4.860 | 4.900 | 132,317 | -0.12(-2.39%) |
Oct 07, 2013 | 5.000 | 5.150 | 4.915 | 5.020 | 136,160 | -0.03(-0.59%) |
Oct 04, 2013 | 4.700 | 5.100 | 4.670 | 5.050 | 177,218 | +0.37(+7.91%) |
Oct 03, 2013 | 4.700 | 4.700 | 4.550 | 4.680 | 51,870 | -0.01(-0.21%) |
Oct 02, 2013 | 4.600 | 4.710 | 4.500 | 4.690 | 80,052 | +0.10(+2.18%) |