Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.960 | 6.130 | 6.130 | 6.130 | 1,348,600 | +0.18(+3.03%) |
Dec 30, 2013 | 5.960 | 5.990 | 5.830 | 5.950 | 898,411 | +0.02(+0.34%) |
Dec 27, 2013 | 6.020 | 6.050 | 5.900 | 5.930 | 591,369 | -0.09(-1.50%) |
Dec 26, 2013 | 5.990 | 6.090 | 5.940 | 6.020 | 1,010,501 | +0.04(+0.67%) |
Dec 24, 2013 | 5.950 | 6.020 | 5.930 | 5.980 | 409,712 | +0.01(+0.17%) |
Dec 23, 2013 | 5.890 | 6.140 | 5.890 | 5.970 | 1,262,257 | +0.11(+1.88%) |
Dec 20, 2013 | 5.840 | 5.935 | 5.600 | 5.860 | 3,096,819 | +0.06(+1.03%) |
Dec 19, 2013 | 5.610 | 5.830 | 5.610 | 5.800 | 1,288,567 | +0.17(+3.02%) |
Dec 18, 2013 | 5.690 | 5.730 | 5.500 | 5.630 | 2,019,412 | -0.03(-0.53%) |
Dec 17, 2013 | 5.740 | 5.755 | 5.540 | 5.660 | 1,111,334 | -0.06(-1.05%) |
Dec 16, 2013 | 5.890 | 5.910 | 5.685 | 5.720 | 1,230,372 | -0.10(-1.72%) |
Dec 13, 2013 | 5.840 | 5.895 | 5.690 | 5.820 | 921,009 | +0.00(+0.00%) |
Dec 12, 2013 | 5.710 | 5.890 | 5.700 | 5.820 | 904,526 | +0.09(+1.57%) |
Dec 11, 2013 | 5.960 | 5.960 | 5.635 | 5.730 | 1,588,210 | -0.14(-2.39%) |
Dec 10, 2013 | 5.960 | 6.025 | 5.850 | 5.870 | 1,662,550 | -0.12(-2.09%) |
Dec 09, 2013 | 5.860 | 6.000 | 5.860 | 5.995 | 3,324,387 | +0.15(+2.48%) |
Dec 06, 2013 | 5.900 | 5.950 | 5.790 | 5.850 | 0 | +0.03(+0.52%) |
Dec 05, 2013 | 5.840 | 5.930 | 5.820 | 5.820 | 0 | -0.03(-0.51%) |
Dec 04, 2013 | 5.840 | 5.910 | 5.620 | 5.850 | 0 | -0.03(-0.51%) |
Dec 03, 2013 | 5.840 | 5.940 | 5.820 | 5.880 | 0 | +0.04(+0.68%) |
Dec 02, 2013 | 5.830 | 5.950 | 5.800 | 5.840 | 1,781,655 | +0.01(+0.17%) |
Nov 29, 2013 | 5.680 | 5.900 | 5.650 | 5.830 | 0 | +0.20(+3.55%) |
Nov 27, 2013 | 5.780 | 5.820 | 5.590 | 5.630 | 0 | -0.15(-2.60%) |
Nov 26, 2013 | 5.780 | 5.810 | 5.700 | 5.780 | 0 | +0.03(+0.52%) |
Nov 25, 2013 | 5.670 | 5.820 | 5.610 | 5.750 | 2,753,477 | +0.14(+2.50%) |
Nov 22, 2013 | 5.620 | 5.685 | 5.551 | 5.610 | 0 | +0.03(+0.54%) |
Nov 21, 2013 | 5.300 | 5.585 | 5.290 | 5.580 | 1,755,706 | +0.31(+5.88%) |
Nov 20, 2013 | 5.320 | 5.400 | 5.250 | 5.270 | 0 | -0.01(-0.19%) |
Nov 19, 2013 | 5.270 | 5.340 | 5.210 | 5.280 | 652,193 | -0.01(-0.19%) |
Nov 18, 2013 | 5.290 | 5.425 | 5.223 | 5.290 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.340 | 5.370 | 5.240 | 5.290 | 0 | -0.05(-0.94%) |
Nov 14, 2013 | 5.210 | 5.370 | 5.140 | 5.340 | 1,465,532 | +0.15(+2.89%) |
Nov 13, 2013 | 4.950 | 5.190 | 4.920 | 5.190 | 0 | +0.22(+4.43%) |
Nov 12, 2013 | 5.240 | 5.350 | 4.900 | 4.970 | 0 | -0.03(-0.60%) |
Nov 11, 2013 | 5.110 | 5.110 | 4.950 | 5.000 | 0 | +0.00(+0.10%) |
Nov 08, 2013 | 4.720 | 5.090 | 4.720 | 4.995 | 0 | +0.26(+5.60%) |
Nov 07, 2013 | 4.820 | 4.870 | 4.660 | 4.730 | 1,471,131 | -0.06(-1.25%) |
Nov 06, 2013 | 4.970 | 4.990 | 4.780 | 4.790 | 1,242,749 | -0.16(-3.23%) |
Nov 05, 2013 | 4.890 | 4.970 | 4.800 | 4.950 | 893,189 | +0.06(+1.12%) |
Nov 04, 2013 | 4.990 | 5.060 | 4.890 | 4.895 | 1,535,775 | -0.08(-1.51%) |
Nov 01, 2013 | 4.890 | 4.980 | 4.860 | 4.970 | 0 | +0.04(+0.81%) |
Oct 31, 2013 | 5.110 | 5.110 | 4.785 | 4.930 | 2,714,304 | -0.15(-2.86%) |
Oct 30, 2013 | 5.330 | 5.420 | 5.030 | 5.075 | 3,162,448 | -0.26(-4.87%) |
Oct 29, 2013 | 5.420 | 5.490 | 5.330 | 5.335 | 0 | -0.05(-1.02%) |
Oct 28, 2013 | 5.350 | 5.410 | 5.310 | 5.390 | 0 | +0.04(+0.75%) |
Oct 25, 2013 | 5.420 | 5.440 | 5.320 | 5.350 | 0 | -0.04(-0.74%) |
Oct 24, 2013 | 5.480 | 5.500 | 5.370 | 5.390 | 2,259,801 | -0.06(-1.10%) |
Oct 23, 2013 | 5.310 | 5.500 | 5.300 | 5.450 | 936,788 | +0.11(+1.96%) |
Oct 22, 2013 | 5.330 | 5.419 | 5.300 | 5.345 | 1,025,444 | +0.01(+0.28%) |
Oct 21, 2013 | 5.390 | 5.450 | 5.260 | 5.330 | 1,383,996 | -0.06(-1.11%) |
Oct 18, 2013 | 5.500 | 5.510 | 5.315 | 5.390 | 1,300,637 | -0.03(-0.55%) |
Oct 17, 2013 | 5.410 | 5.500 | 5.360 | 5.420 | 1,607,836 | -0.01(-0.18%) |
Oct 16, 2013 | 5.270 | 5.435 | 5.240 | 5.430 | 1,173,481 | +0.19(+3.63%) |
Oct 15, 2013 | 5.350 | 5.440 | 5.220 | 5.240 | 1,244,862 | -0.10(-1.87%) |
Oct 14, 2013 | 5.270 | 5.340 | 5.200 | 5.340 | 1,915,908 | +0.04(+0.85%) |
Oct 11, 2013 | 5.310 | 5.410 | 5.250 | 5.295 | 0 | +0.01(+0.28%) |
Oct 10, 2013 | 5.260 | 5.370 | 5.220 | 5.280 | 1,688,304 | +0.07(+1.34%) |
Oct 09, 2013 | 5.260 | 5.340 | 5.100 | 5.210 | 0 | -0.04(-0.76%) |
Oct 08, 2013 | 5.530 | 5.570 | 5.230 | 5.250 | 2,537,129 | -0.30(-5.41%) |
Oct 07, 2013 | 5.720 | 5.730 | 5.505 | 5.550 | 0 | -0.22(-3.81%) |
Oct 04, 2013 | 5.730 | 5.880 | 5.720 | 5.770 | 0 | +0.02(+0.35%) |
Oct 03, 2013 | 5.870 | 5.900 | 5.620 | 5.750 | 0 | -0.14(-2.38%) |
Oct 02, 2013 | 5.910 | 5.950 | 5.860 | 5.890 | 1,751,177 | -0.03(-0.51%) |