Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.253 | 5.249 | 5.249 | 5.249 | 295,817 | +0.00(+0.08%) |
Dec 30, 2013 | 5.281 | 5.281 | 5.233 | 5.245 | 263,957 | -0.02(-0.31%) |
Dec 27, 2013 | 5.321 | 5.321 | 5.261 | 5.261 | 332,533 | -0.02(-0.38%) |
Dec 26, 2013 | 5.241 | 5.281 | 5.241 | 5.281 | 279,930 | +0.04(+0.77%) |
Dec 24, 2013 | 5.201 | 5.261 | 5.201 | 5.241 | 198,120 | +0.04(+0.85%) |
Dec 23, 2013 | 5.149 | 5.217 | 5.148 | 5.197 | 446,417 | +0.05(+1.01%) |
Dec 20, 2013 | 5.080 | 5.148 | 5.080 | 5.144 | 288,299 | +0.06(+1.26%) |
Dec 19, 2013 | 5.040 | 5.081 | 5.036 | 5.080 | 254,432 | +0.04(+0.72%) |
Dec 18, 2013 | 4.996 | 5.044 | 4.976 | 5.044 | 261,285 | +0.05(+0.96%) |
Dec 17, 2013 | 4.996 | 5.016 | 4.988 | 4.996 | 213,110 | +0.00(+0.00%) |
Dec 16, 2013 | 4.984 | 5.008 | 4.980 | 4.996 | 252,816 | +0.01(+0.16%) |
Dec 13, 2013 | 5.004 | 5.004 | 4.964 | 4.988 | 166,825 | -0.01(-0.16%) |
Dec 12, 2013 | 5.016 | 5.016 | 4.988 | 4.996 | 170,518 | -0.02(-0.32%) |
Dec 11, 2013 | 5.044 | 5.044 | 5.012 | 5.012 | 166,855 | -0.04(-0.87%) |
Dec 10, 2013 | 5.048 | 5.060 | 5.044 | 5.056 | 196,140 | +0.00(+0.08%) |
Dec 09, 2013 | 5.056 | 5.080 | 5.052 | 5.052 | 403,686 | -0.01(-0.16%) |
Dec 06, 2013 | 5.072 | 5.072 | 5.044 | 5.060 | 144,484 | +0.04(+0.72%) |
Dec 05, 2013 | 5.012 | 5.028 | 4.996 | 5.024 | 523,606 | +0.01(+0.16%) |
Dec 04, 2013 | 5.004 | 5.028 | 4.988 | 5.016 | 312,610 | -0.01(-0.12%) |
Dec 03, 2013 | 5.036 | 5.040 | 5.000 | 5.022 | 176,003 | -0.02(-0.44%) |
Dec 02, 2013 | 5.072 | 5.076 | 5.040 | 5.044 | 350,849 | -0.03(-0.55%) |
Nov 29, 2013 | 5.072 | 5.080 | 5.064 | 5.072 | 54,584 | +0.01(+0.24%) |
Nov 27, 2013 | 5.056 | 5.060 | 5.041 | 5.060 | 168,693 | +0.01(+0.16%) |
Nov 26, 2013 | 5.064 | 5.064 | 5.040 | 5.052 | 413,494 | -0.01(-0.16%) |
Nov 25, 2013 | 5.052 | 5.060 | 5.040 | 5.060 | 626,769 | +0.02(+0.40%) |
Nov 22, 2013 | 5.012 | 5.040 | 5.012 | 5.040 | 242,699 | +0.03(+0.64%) |
Nov 21, 2013 | 4.996 | 5.064 | 4.985 | 5.008 | 1,056,147 | +0.04(+0.73%) |
Nov 20, 2013 | 4.983 | 5.002 | 4.949 | 4.972 | 535,970 | +0.00(+0.08%) |
Nov 19, 2013 | 5.014 | 5.014 | 4.968 | 4.968 | 589,816 | -0.04(-0.84%) |
Nov 18, 2013 | 5.044 | 5.052 | 4.995 | 5.010 | 767,562 | -0.02(-0.38%) |
Nov 15, 2013 | 5.010 | 5.067 | 5.006 | 5.029 | 686,342 | +0.02(+0.46%) |
Nov 14, 2013 | 4.968 | 5.014 | 4.968 | 5.006 | 183,008 | +0.03(+0.61%) |
Nov 13, 2013 | 4.953 | 4.976 | 4.953 | 4.976 | 195,440 | +0.00(+0.00%) |
Nov 12, 2013 | 4.968 | 4.976 | 4.958 | 4.976 | 230,724 | -0.01(-0.15%) |
Nov 11, 2013 | 4.960 | 4.983 | 4.960 | 4.983 | 186,596 | +0.01(+0.15%) |
Nov 08, 2013 | 4.926 | 4.979 | 4.915 | 4.976 | 282,102 | +0.04(+0.89%) |
Nov 07, 2013 | 4.968 | 4.968 | 4.922 | 4.932 | 259,247 | -0.04(-0.73%) |
Nov 06, 2013 | 4.957 | 4.976 | 4.941 | 4.968 | 214,722 | +0.03(+0.54%) |
Nov 05, 2013 | 4.945 | 4.957 | 4.930 | 4.941 | 195,442 | -0.03(-0.54%) |
Nov 04, 2013 | 4.941 | 4.983 | 4.930 | 4.968 | 215,161 | +0.02(+0.46%) |
Nov 01, 2013 | 4.930 | 4.949 | 4.930 | 4.945 | 345,485 | +0.01(+0.23%) |
Oct 31, 2013 | 4.945 | 4.953 | 4.930 | 4.934 | 258,108 | -0.01(-0.23%) |
Oct 30, 2013 | 4.957 | 4.972 | 4.934 | 4.945 | 323,445 | -0.02(-0.31%) |
Oct 29, 2013 | 4.930 | 4.968 | 4.930 | 4.960 | 316,537 | +0.03(+0.58%) |
Oct 28, 2013 | 4.903 | 4.934 | 4.903 | 4.932 | 222,214 | +0.02(+0.50%) |
Oct 25, 2013 | 4.907 | 4.915 | 4.896 | 4.907 | 269,715 | +0.01(+0.16%) |
Oct 24, 2013 | 4.896 | 4.926 | 4.888 | 4.900 | 411,411 | +0.00(+0.00%) |
Oct 23, 2013 | 4.900 | 4.911 | 4.888 | 4.900 | 306,468 | -0.01(-0.23%) |
Oct 22, 2013 | 4.888 | 4.922 | 4.884 | 4.911 | 151,693 | +0.02(+0.47%) |
Oct 21, 2013 | 4.877 | 4.915 | 4.877 | 4.888 | 255,834 | +0.00(+0.08%) |
Oct 18, 2013 | 4.861 | 4.896 | 4.861 | 4.884 | 282,575 | +0.02(+0.39%) |
Oct 17, 2013 | 4.804 | 4.865 | 4.793 | 4.865 | 235,353 | +0.05(+1.03%) |
Oct 16, 2013 | 4.774 | 4.816 | 4.774 | 4.816 | 271,355 | +0.06(+1.20%) |
Oct 15, 2013 | 4.736 | 4.770 | 4.732 | 4.759 | 314,118 | +0.00(+0.00%) |
Oct 14, 2013 | 4.740 | 4.766 | 4.732 | 4.759 | 176,628 | +0.02(+0.32%) |
Oct 11, 2013 | 4.713 | 4.763 | 4.713 | 4.744 | 171,780 | +0.03(+0.65%) |
Oct 10, 2013 | 4.660 | 4.721 | 4.660 | 4.713 | 162,813 | +0.08(+1.81%) |
Oct 09, 2013 | 4.645 | 4.660 | 4.626 | 4.629 | 196,702 | -0.02(-0.49%) |
Oct 08, 2013 | 4.675 | 4.683 | 4.648 | 4.652 | 159,735 | -0.04(-0.81%) |
Oct 07, 2013 | 4.656 | 4.698 | 4.656 | 4.690 | 316,389 | -0.02(-0.48%) |
Oct 04, 2013 | 4.683 | 4.721 | 4.683 | 4.713 | 125,626 | +0.02(+0.41%) |
Oct 03, 2013 | 4.736 | 4.736 | 4.690 | 4.694 | 167,430 | -0.03(-0.72%) |
Oct 02, 2013 | 4.728 | 4.747 | 4.713 | 4.728 | 143,060 | -0.02(-0.40%) |