Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.000 | 4.760 | 4.760 | 4.760 | 117,500 | -0.19(-3.84%) |
Dec 30, 2013 | 5.000 | 5.000 | 4.870 | 4.950 | 44,894 | -0.05(-1.00%) |
Dec 27, 2013 | 4.870 | 5.000 | 4.850 | 5.000 | 71,162 | +0.13(+2.67%) |
Dec 26, 2013 | 4.890 | 4.989 | 4.820 | 4.870 | 17,490 | -0.01(-0.20%) |
Dec 24, 2013 | 4.810 | 4.960 | 4.790 | 4.880 | 13,374 | +0.02(+0.41%) |
Dec 23, 2013 | 4.810 | 4.860 | 4.750 | 4.860 | 51,364 | +0.03(+0.62%) |
Dec 20, 2013 | 4.900 | 4.900 | 4.700 | 4.830 | 58,826 | -0.17(-3.40%) |
Dec 19, 2013 | 4.830 | 5.000 | 4.691 | 5.000 | 39,825 | +0.18(+3.73%) |
Dec 18, 2013 | 4.800 | 4.830 | 4.800 | 4.820 | 17,615 | +0.00(+0.00%) |
Dec 17, 2013 | 4.850 | 4.857 | 4.770 | 4.820 | 21,615 | -0.03(-0.62%) |
Dec 16, 2013 | 4.840 | 4.909 | 4.800 | 4.850 | 19,785 | +0.04(+0.83%) |
Dec 13, 2013 | 4.750 | 4.840 | 4.750 | 4.810 | 11,042 | +0.01(+0.21%) |
Dec 12, 2013 | 4.840 | 4.960 | 4.770 | 4.800 | 23,088 | -0.02(-0.41%) |
Dec 11, 2013 | 5.060 | 5.060 | 4.730 | 4.820 | 104,761 | -0.18(-3.60%) |
Dec 10, 2013 | 4.970 | 5.040 | 4.950 | 5.000 | 36,419 | +0.00(+0.00%) |
Dec 09, 2013 | 5.050 | 5.056 | 4.970 | 5.000 | 36,328 | -0.08(-1.57%) |
Dec 06, 2013 | 5.080 | 5.130 | 5.080 | 5.080 | 0 | +0.05(+0.99%) |
Dec 05, 2013 | 5.070 | 5.150 | 5.010 | 5.030 | 0 | -0.12(-2.33%) |
Dec 04, 2013 | 5.130 | 5.220 | 5.050 | 5.150 | 0 | -0.04(-0.78%) |
Dec 03, 2013 | 5.350 | 5.350 | 5.100 | 5.190 | 0 | -0.13(-2.44%) |
Dec 02, 2013 | 5.440 | 5.440 | 5.140 | 5.320 | 0 | -0.06(-1.12%) |
Nov 29, 2013 | 5.500 | 5.530 | 5.340 | 5.380 | 0 | -0.03(-0.55%) |
Nov 27, 2013 | 4.970 | 5.420 | 4.960 | 5.410 | 0 | +0.45(+9.08%) |
Nov 26, 2013 | 4.950 | 5.000 | 4.750 | 4.960 | 0 | -0.00(-0.01%) |
Nov 25, 2013 | 5.000 | 5.060 | 4.950 | 4.960 | 0 | -0.08(-1.59%) |
Nov 22, 2013 | 5.030 | 5.150 | 5.030 | 5.040 | 0 | -0.02(-0.40%) |
Nov 21, 2013 | 5.040 | 5.060 | 4.990 | 5.060 | 0 | +0.02(+0.40%) |
Nov 20, 2013 | 5.060 | 5.081 | 5.010 | 5.040 | 0 | -0.04(-0.79%) |
Nov 19, 2013 | 5.130 | 5.160 | 5.070 | 5.080 | 0 | -0.09(-1.74%) |
Nov 18, 2013 | 5.150 | 5.200 | 5.150 | 5.170 | 0 | -0.04(-0.77%) |
Nov 15, 2013 | 5.240 | 5.308 | 5.130 | 5.210 | 0 | -0.07(-1.33%) |
Nov 14, 2013 | 5.210 | 5.344 | 5.170 | 5.280 | 0 | +0.01(+0.19%) |
Nov 12, 2013 | 5.050 | 5.370 | 5.050 | 5.270 | 0 | +0.18(+3.54%) |
Nov 11, 2013 | 5.100 | 5.220 | 5.060 | 5.090 | 0 | +0.05(+0.99%) |
Nov 08, 2013 | 5.010 | 5.080 | 4.990 | 5.040 | 0 | -0.01(-0.20%) |
Nov 07, 2013 | 5.300 | 5.300 | 5.040 | 5.050 | 0 | -0.25(-4.72%) |
Nov 06, 2013 | 5.470 | 5.470 | 5.250 | 5.300 | 0 | -0.06(-1.14%) |
Nov 05, 2013 | 5.600 | 5.610 | 5.361 | 5.361 | 0 | -0.23(-4.10%) |
Nov 04, 2013 | 5.720 | 5.720 | 5.540 | 5.590 | 0 | -0.01(-0.18%) |
Nov 01, 2013 | 5.650 | 5.650 | 5.550 | 5.600 | 0 | +0.01(+0.18%) |
Oct 31, 2013 | 5.520 | 5.630 | 5.460 | 5.590 | 0 | +0.03(+0.54%) |
Oct 30, 2013 | 5.600 | 5.630 | 5.500 | 5.560 | 0 | -0.02(-0.36%) |
Oct 29, 2013 | 5.700 | 5.700 | 5.552 | 5.580 | 0 | -0.04(-0.71%) |
Oct 28, 2013 | 5.800 | 5.800 | 5.500 | 5.620 | 0 | +0.12(+2.18%) |
Oct 25, 2013 | 5.670 | 5.670 | 5.490 | 5.500 | 0 | -0.05(-0.90%) |
Oct 24, 2013 | 5.690 | 5.690 | 5.390 | 5.550 | 0 | +0.05(+0.91%) |
Oct 23, 2013 | 5.640 | 5.640 | 5.400 | 5.500 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 6.140 | 6.140 | 5.400 | 5.500 | 0 | -0.20(-3.51%) |
Oct 21, 2013 | 6.100 | 6.100 | 5.640 | 5.700 | 0 | +0.07(+1.24%) |
Oct 18, 2013 | 5.680 | 5.700 | 5.480 | 5.630 | 239,956 | +0.10(+1.81%) |
Oct 17, 2013 | 5.900 | 5.900 | 5.480 | 5.530 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 5.880 | 5.880 | 5.500 | 5.530 | 0 | +0.28(+5.33%) |
Oct 15, 2013 | 5.360 | 5.480 | 5.240 | 5.250 | 0 | -0.10(-1.87%) |
Oct 14, 2013 | 5.300 | 5.500 | 5.300 | 5.350 | 0 | +0.06(+1.13%) |
Oct 11, 2013 | 5.070 | 5.390 | 4.940 | 5.290 | 0 | +0.19(+3.73%) |
Oct 10, 2013 | 5.260 | 5.260 | 5.070 | 5.100 | 0 | -0.04(-0.78%) |
Oct 09, 2013 | 5.350 | 5.360 | 5.140 | 5.140 | 0 | -0.34(-6.20%) |
Oct 08, 2013 | 5.497 | 5.497 | 5.270 | 5.480 | 3,600 | -0.02(-0.36%) |
Oct 07, 2013 | 5.390 | 5.540 | 5.390 | 5.500 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 5.271 | 5.500 | 5.271 | 5.500 | 0 | +0.08(+1.48%) |
Oct 03, 2013 | 5.409 | 5.430 | 5.350 | 5.420 | 0 | +0.08(+1.50%) |
Oct 02, 2013 | 5.320 | 5.340 | 5.300 | 5.340 | 0 | +0.03(+0.56%) |