Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.355 | 5.400 | 5.400 | 5.400 | 216,349 | +0.03(+0.61%) |
Dec 30, 2013 | 5.412 | 5.428 | 5.359 | 5.367 | 121,688 | -0.03(-0.60%) |
Dec 27, 2013 | 5.465 | 5.465 | 5.391 | 5.400 | 125,645 | -0.07(-1.19%) |
Dec 26, 2013 | 5.481 | 5.526 | 5.428 | 5.465 | 109,835 | +0.00(+0.00%) |
Dec 24, 2013 | 5.465 | 5.465 | 5.420 | 5.465 | 72,773 | +0.01(+0.22%) |
Dec 23, 2013 | 5.375 | 5.453 | 5.363 | 5.453 | 146,413 | +0.08(+1.52%) |
Dec 20, 2013 | 5.343 | 5.371 | 5.334 | 5.371 | 132,955 | +0.01(+0.15%) |
Dec 19, 2013 | 5.375 | 5.391 | 5.334 | 5.363 | 156,933 | +0.01(+0.15%) |
Dec 18, 2013 | 5.367 | 5.367 | 5.326 | 5.355 | 152,044 | -0.01(-0.23%) |
Dec 17, 2013 | 5.379 | 5.379 | 5.339 | 5.367 | 139,750 | +0.01(+0.15%) |
Dec 16, 2013 | 5.359 | 5.359 | 5.335 | 5.359 | 83,708 | +0.00(+0.08%) |
Dec 13, 2013 | 5.359 | 5.365 | 5.339 | 5.355 | 102,686 | +0.00(+0.08%) |
Dec 12, 2013 | 5.355 | 5.367 | 5.326 | 5.351 | 268,610 | -0.02(-0.35%) |
Dec 11, 2013 | 5.396 | 5.400 | 5.367 | 5.369 | 101,654 | -0.01(-0.11%) |
Dec 10, 2013 | 5.375 | 5.379 | 5.363 | 5.375 | 96,593 | -0.02(-0.30%) |
Dec 09, 2013 | 5.383 | 5.408 | 5.363 | 5.391 | 165,727 | -0.02(-0.30%) |
Dec 06, 2013 | 5.400 | 5.412 | 5.355 | 5.408 | 100,397 | +0.01(+0.23%) |
Dec 05, 2013 | 5.387 | 5.412 | 5.363 | 5.396 | 163,296 | +0.00(+0.00%) |
Dec 04, 2013 | 5.396 | 5.412 | 5.359 | 5.396 | 103,182 | +0.00(+0.08%) |
Dec 03, 2013 | 5.391 | 5.400 | 5.363 | 5.391 | 111,008 | +0.00(+0.00%) |
Dec 02, 2013 | 5.375 | 5.396 | 5.371 | 5.391 | 170,140 | +0.02(+0.38%) |
Nov 29, 2013 | 5.363 | 5.375 | 5.350 | 5.371 | 79,239 | +0.02(+0.38%) |
Nov 27, 2013 | 5.351 | 5.359 | 5.334 | 5.351 | 170,086 | +0.02(+0.31%) |
Nov 26, 2013 | 5.351 | 5.355 | 5.318 | 5.334 | 219,159 | -0.02(-0.30%) |
Nov 25, 2013 | 5.326 | 5.355 | 5.322 | 5.351 | 107,001 | +0.01(+0.23%) |
Nov 22, 2013 | 5.375 | 5.375 | 5.339 | 5.339 | 83,376 | -0.02(-0.46%) |
Nov 21, 2013 | 5.347 | 5.367 | 5.302 | 5.363 | 206,156 | +0.03(+0.61%) |
Nov 20, 2013 | 5.334 | 5.363 | 5.310 | 5.330 | 158,708 | -0.00(-0.08%) |
Nov 19, 2013 | 5.326 | 5.363 | 5.326 | 5.334 | 134,996 | -0.01(-0.15%) |
Nov 18, 2013 | 5.347 | 5.371 | 5.339 | 5.343 | 178,163 | -0.01(-0.23%) |
Nov 15, 2013 | 5.400 | 5.412 | 5.351 | 5.355 | 73,667 | -0.06(-1.13%) |
Nov 14, 2013 | 5.448 | 5.448 | 5.371 | 5.416 | 185,734 | -0.04(-0.67%) |
Nov 12, 2013 | 5.453 | 5.473 | 5.408 | 5.453 | 126,838 | -0.02(-0.37%) |
Nov 11, 2013 | 5.436 | 5.473 | 5.428 | 5.473 | 60,897 | +0.04(+0.67%) |
Nov 08, 2013 | 5.416 | 5.436 | 5.400 | 5.436 | 84,334 | +0.02(+0.38%) |
Nov 07, 2013 | 5.481 | 5.501 | 5.400 | 5.416 | 79,388 | -0.07(-1.34%) |
Nov 06, 2013 | 5.501 | 5.518 | 5.477 | 5.489 | 105,112 | -0.01(-0.22%) |
Nov 05, 2013 | 5.518 | 5.530 | 5.484 | 5.501 | 64,956 | -0.04(-0.73%) |
Nov 04, 2013 | 5.558 | 5.558 | 5.514 | 5.542 | 87,554 | +0.01(+0.22%) |
Nov 01, 2013 | 5.518 | 5.532 | 5.493 | 5.530 | 105,208 | +0.01(+0.14%) |
Oct 31, 2013 | 5.518 | 5.530 | 5.493 | 5.522 | 65,076 | -0.01(-0.21%) |
Oct 30, 2013 | 5.510 | 5.534 | 5.477 | 5.534 | 139,480 | +0.06(+1.12%) |
Oct 29, 2013 | 5.481 | 5.497 | 5.465 | 5.473 | 139,694 | +0.00(+0.07%) |
Oct 28, 2013 | 5.477 | 5.485 | 5.428 | 5.469 | 79,555 | +0.00(+0.07%) |
Oct 25, 2013 | 5.444 | 5.465 | 5.424 | 5.465 | 105,630 | +0.04(+0.75%) |
Oct 24, 2013 | 5.383 | 5.428 | 5.383 | 5.424 | 79,474 | +0.03(+0.53%) |
Oct 23, 2013 | 5.343 | 5.396 | 5.343 | 5.396 | 97,426 | +0.02(+0.45%) |
Oct 22, 2013 | 5.339 | 5.428 | 5.339 | 5.371 | 232,837 | +0.02(+0.38%) |
Oct 21, 2013 | 5.375 | 5.375 | 5.310 | 5.351 | 100,321 | +0.00(+0.08%) |
Oct 18, 2013 | 5.347 | 5.379 | 5.326 | 5.347 | 92,576 | -0.00(-0.08%) |
Oct 17, 2013 | 5.290 | 5.367 | 5.290 | 5.351 | 120,284 | +0.04(+0.84%) |
Oct 16, 2013 | 5.282 | 5.310 | 5.269 | 5.306 | 79,808 | +0.02(+0.31%) |
Oct 15, 2013 | 5.265 | 5.294 | 5.253 | 5.290 | 186,878 | -0.00(-0.08%) |
Oct 14, 2013 | 5.245 | 5.302 | 5.245 | 5.294 | 69,150 | +0.01(+0.12%) |
Oct 11, 2013 | 5.249 | 5.290 | 5.245 | 5.288 | 110,537 | +0.01(+0.12%) |
Oct 10, 2013 | 5.253 | 5.286 | 5.229 | 5.282 | 97,907 | +0.02(+0.46%) |
Oct 09, 2013 | 5.212 | 5.286 | 5.212 | 5.257 | 121,295 | +0.02(+0.31%) |
Oct 08, 2013 | 5.245 | 5.269 | 5.237 | 5.241 | 132,950 | -0.03(-0.62%) |
Oct 07, 2013 | 5.273 | 5.277 | 5.243 | 5.273 | 145,332 | -0.01(-0.15%) |
Oct 04, 2013 | 5.241 | 5.282 | 5.233 | 5.282 | 196,544 | +0.01(+0.15%) |
Oct 03, 2013 | 5.302 | 5.318 | 5.273 | 5.273 | 107,121 | -0.04(-0.84%) |
Oct 02, 2013 | 5.310 | 5.351 | 5.290 | 5.318 | 161,437 | -0.03(-0.53%) |