Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.163 | 6.127 | 6.127 | 6.127 | 614,526 | -0.04(-0.58%) |
Dec 30, 2013 | 6.287 | 6.305 | 6.127 | 6.163 | 515,774 | -0.10(-1.56%) |
Dec 27, 2013 | 6.270 | 6.305 | 6.098 | 6.261 | 399,531 | +0.03(+0.43%) |
Dec 26, 2013 | 6.421 | 6.430 | 6.207 | 6.234 | 341,413 | -0.15(-2.37%) |
Dec 24, 2013 | 6.198 | 6.403 | 6.163 | 6.385 | 212,888 | +0.15(+2.43%) |
Dec 23, 2013 | 6.403 | 6.474 | 6.207 | 6.234 | 676,578 | -0.14(-2.23%) |
Dec 20, 2013 | 6.207 | 6.492 | 6.163 | 6.376 | 1,726,031 | +0.19(+3.02%) |
Dec 19, 2013 | 6.029 | 6.216 | 5.958 | 6.190 | 544,192 | +0.14(+2.35%) |
Dec 18, 2013 | 5.994 | 6.172 | 5.878 | 6.047 | 729,179 | +0.04(+0.74%) |
Dec 17, 2013 | 5.932 | 6.043 | 5.789 | 6.003 | 572,189 | +0.08(+1.35%) |
Dec 16, 2013 | 5.789 | 5.932 | 5.772 | 5.923 | 537,276 | +0.16(+2.78%) |
Dec 13, 2013 | 5.772 | 5.807 | 5.603 | 5.763 | 561,419 | -0.02(-0.31%) |
Dec 12, 2013 | 5.780 | 5.932 | 5.700 | 5.780 | 810,888 | +0.00(+0.00%) |
Dec 11, 2013 | 5.620 | 5.798 | 5.496 | 5.780 | 762,069 | +0.15(+2.69%) |
Dec 10, 2013 | 5.612 | 5.727 | 5.540 | 5.629 | 756,561 | +0.04(+0.64%) |
Dec 09, 2013 | 5.780 | 5.789 | 5.514 | 5.594 | 900,015 | -0.14(-2.48%) |
Dec 06, 2013 | 5.425 | 6.172 | 5.389 | 5.736 | 2,225,583 | +0.49(+9.32%) |
Dec 05, 2013 | 5.220 | 5.318 | 5.131 | 5.247 | 401,189 | +0.01(+0.17%) |
Dec 04, 2013 | 5.185 | 5.336 | 5.158 | 5.238 | 514,580 | +0.05(+1.03%) |
Dec 03, 2013 | 5.131 | 5.287 | 5.087 | 5.185 | 575,367 | +0.03(+0.52%) |
Dec 02, 2013 | 5.354 | 5.354 | 5.136 | 5.158 | 565,250 | -0.22(-4.13%) |
Nov 29, 2013 | 5.451 | 5.451 | 5.354 | 5.380 | 291,883 | -0.02(-0.33%) |
Nov 27, 2013 | 5.514 | 5.567 | 5.371 | 5.398 | 610,713 | -0.15(-2.72%) |
Nov 26, 2013 | 5.362 | 5.727 | 5.362 | 5.549 | 965,112 | +0.39(+7.59%) |
Nov 25, 2013 | 5.336 | 5.336 | 5.114 | 5.158 | 497,059 | -0.20(-3.81%) |
Nov 22, 2013 | 5.362 | 5.425 | 5.167 | 5.362 | 549,062 | +0.03(+0.50%) |
Nov 21, 2013 | 5.033 | 5.349 | 5.033 | 5.336 | 608,082 | +0.35(+6.95%) |
Nov 20, 2013 | 4.936 | 5.069 | 4.873 | 4.989 | 581,837 | +0.07(+1.45%) |
Nov 19, 2013 | 5.033 | 5.185 | 4.900 | 4.918 | 561,126 | -0.13(-2.64%) |
Nov 18, 2013 | 5.416 | 5.425 | 5.016 | 5.051 | 555,634 | -0.36(-6.58%) |
Nov 15, 2013 | 5.523 | 5.585 | 5.389 | 5.407 | 629,259 | -0.13(-2.41%) |
Nov 14, 2013 | 5.309 | 5.594 | 5.149 | 5.540 | 753,470 | +0.22(+4.18%) |
Nov 13, 2013 | 5.105 | 5.327 | 5.042 | 5.318 | 797,983 | +0.16(+3.10%) |
Nov 12, 2013 | 5.113 | 5.158 | 4.998 | 5.158 | 670,767 | +0.04(+0.87%) |
Nov 11, 2013 | 5.247 | 5.256 | 5.087 | 5.113 | 525,699 | -0.16(-3.04%) |
Nov 08, 2013 | 4.527 | 5.282 | 4.527 | 5.274 | 1,169,392 | +0.74(+16.27%) |
Nov 07, 2013 | 4.696 | 4.767 | 4.473 | 4.535 | 858,280 | -0.14(-3.04%) |
Nov 06, 2013 | 4.758 | 4.918 | 4.633 | 4.678 | 490,301 | -0.06(-1.31%) |
Nov 05, 2013 | 5.033 | 5.033 | 4.696 | 4.740 | 433,749 | -0.29(-5.83%) |
Nov 04, 2013 | 4.678 | 5.033 | 4.678 | 5.033 | 553,380 | +0.40(+8.64%) |
Nov 01, 2013 | 4.678 | 4.740 | 4.473 | 4.633 | 716,392 | -0.05(-1.14%) |
Oct 31, 2013 | 4.953 | 4.958 | 4.687 | 4.687 | 516,058 | -0.25(-5.04%) |
Oct 30, 2013 | 5.158 | 5.238 | 4.900 | 4.936 | 537,051 | -0.23(-4.48%) |
Oct 29, 2013 | 5.149 | 5.194 | 5.087 | 5.167 | 255,580 | +0.05(+1.04%) |
Oct 28, 2013 | 5.105 | 5.176 | 5.060 | 5.113 | 293,465 | -0.01(-0.17%) |
Oct 25, 2013 | 5.069 | 5.158 | 4.980 | 5.122 | 467,907 | +0.09(+1.77%) |
Oct 24, 2013 | 4.838 | 5.042 | 4.784 | 5.033 | 455,618 | +0.17(+3.47%) |
Oct 23, 2013 | 4.989 | 5.016 | 4.847 | 4.864 | 588,158 | -0.19(-3.70%) |
Oct 22, 2013 | 5.247 | 5.291 | 5.042 | 5.051 | 582,740 | -0.15(-2.91%) |
Oct 21, 2013 | 5.185 | 5.350 | 5.113 | 5.202 | 626,126 | +0.00(+0.00%) |
Oct 18, 2013 | 5.202 | 5.202 | 4.998 | 5.202 | 553,886 | +0.07(+1.39%) |
Oct 17, 2013 | 5.122 | 5.177 | 5.020 | 5.131 | 386,050 | -0.02(-0.35%) |
Oct 16, 2013 | 4.953 | 5.194 | 4.953 | 5.149 | 445,944 | +0.25(+5.08%) |
Oct 15, 2013 | 4.945 | 5.078 | 4.891 | 4.900 | 455,068 | -0.06(-1.25%) |
Oct 14, 2013 | 4.936 | 5.007 | 4.909 | 4.962 | 254,456 | -0.01(-0.18%) |
Oct 11, 2013 | 4.802 | 5.025 | 4.776 | 4.971 | 442,441 | +0.13(+2.76%) |
Oct 10, 2013 | 4.722 | 4.860 | 4.696 | 4.838 | 343,651 | +0.17(+3.62%) |
Oct 09, 2013 | 4.918 | 5.016 | 4.669 | 4.669 | 689,978 | -0.25(-5.06%) |
Oct 08, 2013 | 4.927 | 5.078 | 4.900 | 4.918 | 522,448 | -0.02(-0.36%) |
Oct 07, 2013 | 4.998 | 5.087 | 4.927 | 4.936 | 352,369 | -0.11(-2.12%) |
Oct 04, 2013 | 5.007 | 5.105 | 4.971 | 5.042 | 322,271 | +0.03(+0.53%) |
Oct 03, 2013 | 5.025 | 5.042 | 4.927 | 5.016 | 413,480 | -0.03(-0.53%) |
Oct 02, 2013 | 5.149 | 5.185 | 5.033 | 5.042 | 504,692 | -0.14(-2.74%) |