Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.870 | 4.899 | 4.899 | 4.899 | 778,815 | +0.01(+0.18%) |
Dec 30, 2013 | 4.934 | 4.983 | 4.841 | 4.890 | 357,281 | -0.03(-0.59%) |
Dec 27, 2013 | 4.928 | 4.937 | 4.844 | 4.919 | 366,889 | -0.00(-0.06%) |
Dec 26, 2013 | 4.916 | 4.922 | 4.891 | 4.922 | 306,542 | +0.04(+0.83%) |
Dec 24, 2013 | 4.850 | 4.902 | 4.830 | 4.882 | 124,050 | +0.01(+0.24%) |
Dec 23, 2013 | 4.801 | 4.870 | 4.801 | 4.870 | 316,744 | +0.06(+1.14%) |
Dec 20, 2013 | 4.792 | 4.820 | 4.777 | 4.815 | 508,578 | -0.01(-0.12%) |
Dec 19, 2013 | 4.783 | 4.824 | 4.748 | 4.821 | 463,172 | -0.01(-0.12%) |
Dec 18, 2013 | 4.760 | 4.827 | 4.760 | 4.827 | 307,430 | +0.03(+0.54%) |
Dec 17, 2013 | 4.801 | 4.801 | 4.760 | 4.801 | 485,697 | +0.01(+0.18%) |
Dec 16, 2013 | 4.786 | 4.815 | 4.760 | 4.792 | 370,160 | -0.00(-0.06%) |
Dec 13, 2013 | 4.798 | 4.827 | 4.766 | 4.795 | 239,498 | -0.02(-0.36%) |
Dec 12, 2013 | 4.792 | 4.835 | 4.780 | 4.812 | 169,477 | -0.00(-0.06%) |
Dec 11, 2013 | 4.838 | 4.844 | 4.789 | 4.815 | 355,029 | -0.00(-0.06%) |
Dec 10, 2013 | 4.763 | 4.818 | 4.757 | 4.818 | 241,608 | +0.04(+0.85%) |
Dec 09, 2013 | 4.780 | 4.826 | 4.740 | 4.777 | 482,240 | -0.00(-0.06%) |
Dec 06, 2013 | 4.757 | 4.803 | 4.757 | 4.780 | 169,569 | +0.00(+0.00%) |
Dec 05, 2013 | 4.752 | 4.786 | 4.752 | 4.780 | 226,187 | +0.01(+0.12%) |
Dec 04, 2013 | 4.763 | 4.806 | 4.752 | 4.775 | 216,137 | -0.00(-0.06%) |
Dec 03, 2013 | 4.772 | 4.806 | 4.766 | 4.777 | 103,241 | -0.02(-0.42%) |
Dec 02, 2013 | 4.769 | 4.815 | 4.769 | 4.798 | 110,916 | -0.02(-0.36%) |
Nov 29, 2013 | 4.795 | 4.829 | 4.752 | 4.815 | 81,036 | +0.00(+0.06%) |
Nov 27, 2013 | 4.752 | 4.812 | 4.752 | 4.812 | 116,955 | +0.03(+0.66%) |
Nov 26, 2013 | 4.777 | 4.789 | 4.743 | 4.780 | 209,882 | +0.01(+0.30%) |
Nov 25, 2013 | 4.780 | 4.786 | 4.723 | 4.766 | 528,902 | +0.02(+0.42%) |
Nov 22, 2013 | 4.760 | 4.800 | 4.720 | 4.746 | 177,271 | -0.03(-0.54%) |
Nov 21, 2013 | 4.798 | 4.852 | 4.757 | 4.772 | 214,481 | -0.05(-1.01%) |
Nov 20, 2013 | 4.844 | 4.890 | 4.818 | 4.821 | 95,170 | -0.02(-0.47%) |
Nov 19, 2013 | 4.895 | 4.907 | 4.835 | 4.844 | 166,744 | -0.05(-0.94%) |
Nov 18, 2013 | 4.844 | 4.924 | 4.815 | 4.890 | 360,860 | +0.03(+0.71%) |
Nov 15, 2013 | 4.835 | 4.884 | 4.835 | 4.855 | 120,646 | -0.00(-0.06%) |
Nov 14, 2013 | 4.892 | 4.904 | 4.850 | 4.858 | 116,885 | -0.03(-0.61%) |
Nov 12, 2013 | 4.869 | 4.907 | 4.869 | 4.888 | 61,231 | -0.00(-0.09%) |
Nov 11, 2013 | 4.864 | 4.932 | 4.864 | 4.892 | 104,591 | -0.00(-0.06%) |
Nov 08, 2013 | 4.910 | 4.947 | 4.896 | 4.896 | 217,594 | -0.02(-0.46%) |
Nov 07, 2013 | 5.016 | 5.025 | 4.910 | 4.918 | 114,283 | -0.06(-1.21%) |
Nov 06, 2013 | 4.930 | 4.987 | 4.930 | 4.979 | 119,510 | +0.05(+1.10%) |
Nov 05, 2013 | 4.939 | 5.136 | 4.924 | 4.924 | 246,754 | -0.03(-0.59%) |
Nov 04, 2013 | 4.942 | 4.987 | 4.936 | 4.954 | 110,307 | +0.01(+0.13%) |
Nov 01, 2013 | 4.959 | 4.976 | 4.919 | 4.947 | 92,533 | -0.02(-0.35%) |
Oct 31, 2013 | 4.936 | 4.967 | 4.904 | 4.964 | 136,040 | +0.01(+0.17%) |
Oct 30, 2013 | 4.962 | 4.987 | 4.944 | 4.956 | 134,110 | +0.02(+0.35%) |
Oct 29, 2013 | 4.962 | 4.987 | 4.939 | 4.939 | 66,174 | -0.02(-0.46%) |
Oct 28, 2013 | 4.956 | 4.967 | 4.929 | 4.962 | 149,449 | -0.02(-0.40%) |
Oct 25, 2013 | 4.982 | 5.019 | 4.953 | 4.982 | 88,365 | -0.05(-0.96%) |
Oct 24, 2013 | 4.953 | 5.036 | 4.924 | 5.030 | 158,546 | +0.08(+1.67%) |
Oct 23, 2013 | 4.924 | 5.041 | 4.924 | 4.947 | 173,455 | -0.01(-0.23%) |
Oct 22, 2013 | 4.942 | 4.996 | 4.930 | 4.959 | 111,218 | +0.01(+0.12%) |
Oct 21, 2013 | 4.984 | 4.987 | 4.924 | 4.953 | 100,268 | -0.01(-0.17%) |
Oct 18, 2013 | 4.933 | 4.976 | 4.920 | 4.962 | 97,063 | +0.05(+1.08%) |
Oct 17, 2013 | 4.844 | 4.913 | 4.844 | 4.908 | 107,810 | +0.06(+1.26%) |
Oct 16, 2013 | 4.825 | 4.853 | 4.799 | 4.847 | 103,736 | +0.00(+0.06%) |
Oct 15, 2013 | 4.802 | 4.856 | 4.796 | 4.844 | 183,365 | +0.02(+0.41%) |
Oct 14, 2013 | 4.779 | 4.853 | 4.773 | 4.825 | 126,172 | +0.02(+0.36%) |
Oct 11, 2013 | 4.847 | 4.847 | 4.767 | 4.807 | 81,786 | -0.02(-0.41%) |
Oct 10, 2013 | 4.782 | 4.847 | 4.782 | 4.827 | 90,235 | +0.05(+1.02%) |
Oct 09, 2013 | 4.822 | 4.825 | 4.733 | 4.779 | 153,849 | -0.02(-0.48%) |
Oct 08, 2013 | 4.819 | 4.827 | 4.756 | 4.802 | 222,831 | -0.01(-0.29%) |
Oct 07, 2013 | 4.779 | 4.836 | 4.779 | 4.816 | 79,936 | -0.00(-0.06%) |
Oct 04, 2013 | 4.830 | 4.841 | 4.785 | 4.819 | 81,460 | +0.03(+0.65%) |
Oct 03, 2013 | 4.850 | 4.861 | 4.773 | 4.787 | 122,151 | -0.03(-0.65%) |
Oct 02, 2013 | 4.890 | 4.894 | 4.787 | 4.819 | 174,047 | -0.05(-1.11%) |