Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.640 | 6.860 | 6.860 | 6.860 | 33,400 | +0.25(+3.78%) |
Dec 30, 2013 | 6.810 | 6.990 | 6.550 | 6.610 | 28,072 | -0.18(-2.65%) |
Dec 27, 2013 | 7.000 | 7.000 | 6.751 | 6.790 | 21,223 | -0.16(-2.30%) |
Dec 26, 2013 | 6.810 | 7.080 | 6.680 | 6.950 | 66,655 | +0.16(+2.36%) |
Dec 24, 2013 | 6.800 | 6.859 | 6.720 | 6.790 | 12,200 | -0.02(-0.29%) |
Dec 23, 2013 | 7.000 | 7.000 | 6.640 | 6.810 | 84,775 | -0.22(-3.13%) |
Dec 20, 2013 | 6.200 | 7.100 | 6.200 | 7.030 | 372,872 | +0.86(+13.94%) |
Dec 19, 2013 | 6.240 | 6.250 | 6.040 | 6.170 | 40,411 | -0.06(-0.96%) |
Dec 18, 2013 | 6.020 | 6.230 | 5.990 | 6.230 | 49,269 | +0.21(+3.49%) |
Dec 17, 2013 | 6.000 | 6.110 | 6.000 | 6.020 | 37,680 | -0.08(-1.31%) |
Dec 16, 2013 | 6.100 | 6.170 | 5.981 | 6.100 | 40,364 | +0.04(+0.66%) |
Dec 13, 2013 | 6.020 | 6.080 | 5.990 | 6.060 | 27,647 | +0.00(+0.00%) |
Dec 12, 2013 | 6.070 | 6.230 | 6.000 | 6.060 | 20,583 | -0.02(-0.33%) |
Dec 11, 2013 | 6.150 | 6.150 | 6.000 | 6.080 | 22,914 | -0.04(-0.65%) |
Dec 10, 2013 | 6.140 | 6.210 | 6.050 | 6.120 | 35,379 | -0.05(-0.81%) |
Dec 09, 2013 | 6.200 | 6.200 | 6.060 | 6.170 | 33,332 | -0.01(-0.16%) |
Dec 06, 2013 | 6.170 | 6.250 | 6.120 | 6.180 | 0 | +0.08(+1.31%) |
Dec 05, 2013 | 6.130 | 6.239 | 6.010 | 6.100 | 0 | -0.01(-0.16%) |
Dec 04, 2013 | 6.000 | 6.160 | 6.000 | 6.110 | 0 | +0.11(+1.83%) |
Dec 03, 2013 | 6.040 | 6.250 | 5.980 | 6.000 | 0 | -0.07(-1.15%) |
Dec 02, 2013 | 6.040 | 6.100 | 6.000 | 6.070 | 0 | +0.03(+0.50%) |
Nov 29, 2013 | 6.090 | 6.090 | 5.980 | 6.040 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 6.030 | 6.100 | 6.010 | 6.040 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 6.080 | 6.100 | 5.940 | 6.040 | 0 | -0.01(-0.17%) |
Nov 25, 2013 | 6.050 | 6.100 | 5.940 | 6.050 | 19,926 | +0.04(+0.67%) |
Nov 22, 2013 | 5.990 | 6.100 | 5.990 | 6.010 | 0 | -0.02(-0.33%) |
Nov 21, 2013 | 5.950 | 6.100 | 5.900 | 6.030 | 80,334 | +0.08(+1.34%) |
Nov 20, 2013 | 5.930 | 5.970 | 5.870 | 5.950 | 0 | +0.06(+1.02%) |
Nov 19, 2013 | 5.880 | 5.970 | 5.850 | 5.890 | 41,391 | +0.03(+0.51%) |
Nov 18, 2013 | 5.930 | 5.970 | 5.730 | 5.860 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.870 | 5.970 | 5.620 | 5.860 | 0 | -0.02(-0.34%) |
Nov 14, 2013 | 5.610 | 5.910 | 5.440 | 5.880 | 0 | +0.43(+7.89%) |
Nov 12, 2013 | 5.400 | 5.450 | 5.290 | 5.450 | 0 | +0.05(+0.93%) |
Nov 11, 2013 | 5.220 | 5.400 | 5.040 | 5.400 | 0 | +0.19(+3.65%) |
Nov 08, 2013 | 4.850 | 5.350 | 4.820 | 5.210 | 0 | +0.21(+4.20%) |
Nov 07, 2013 | 5.060 | 5.140 | 5.000 | 5.000 | 20,433 | -0.05(-0.99%) |
Nov 06, 2013 | 5.140 | 5.150 | 5.000 | 5.050 | 14,649 | -0.05(-0.98%) |
Nov 05, 2013 | 5.020 | 5.215 | 5.020 | 5.100 | 0 | +0.07(+1.39%) |
Nov 04, 2013 | 5.000 | 5.120 | 4.820 | 5.030 | 37,232 | +0.06(+1.21%) |
Nov 01, 2013 | 4.990 | 5.050 | 4.830 | 4.970 | 0 | -0.05(-1.00%) |
Oct 31, 2013 | 4.940 | 5.310 | 4.875 | 5.020 | 0 | +0.08(+1.62%) |
Oct 30, 2013 | 4.980 | 5.001 | 4.850 | 4.940 | 35,929 | -0.05(-1.00%) |
Oct 29, 2013 | 5.010 | 5.020 | 4.930 | 4.990 | 0 | -0.02(-0.40%) |
Oct 28, 2013 | 5.030 | 5.060 | 4.990 | 5.010 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 4.980 | 5.160 | 4.980 | 5.010 | 0 | +0.07(+1.42%) |
Oct 24, 2013 | 4.990 | 4.990 | 4.900 | 4.940 | 60,179 | -0.03(-0.60%) |
Oct 23, 2013 | 4.960 | 4.990 | 4.930 | 4.970 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 4.970 | 4.990 | 4.950 | 4.970 | 28,328 | +0.02(+0.40%) |
Oct 21, 2013 | 4.980 | 4.980 | 4.940 | 4.950 | 47,429 | -0.02(-0.40%) |
Oct 18, 2013 | 5.010 | 5.010 | 4.960 | 4.970 | 84,968 | -0.01(-0.20%) |
Oct 17, 2013 | 4.960 | 4.990 | 4.950 | 4.980 | 51,576 | +0.00(+0.00%) |
Oct 16, 2013 | 4.990 | 4.990 | 4.960 | 4.980 | 14,646 | +0.02(+0.40%) |
Oct 15, 2013 | 4.950 | 4.990 | 4.950 | 4.960 | 15,188 | -0.02(-0.40%) |
Oct 14, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 27,243 | +0.00(+0.00%) |
Oct 11, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 0 | +0.01(+0.20%) |
Oct 10, 2013 | 5.000 | 5.000 | 4.960 | 4.970 | 24,109 | +0.02(+0.40%) |
Oct 09, 2013 | 4.960 | 4.990 | 4.950 | 4.950 | 33,925 | -0.01(-0.20%) |
Oct 08, 2013 | 4.970 | 4.990 | 4.950 | 4.960 | 33,155 | +0.01(+0.20%) |
Oct 07, 2013 | 4.960 | 4.980 | 4.950 | 4.950 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 4.960 | 4.990 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 4.970 | 4.980 | 4.960 | 4.960 | 0 | -0.01(-0.20%) |
Oct 02, 2013 | 4.970 | 4.990 | 4.970 | 4.970 | 34,425 | -0.01(-0.20%) |