Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.990 | 6.070 | 5.770 | 5.880 | 545,402 | -0.13(-2.16%) |
Jan 30, 2014 | 6.060 | 6.160 | 5.900 | 6.010 | 395,791 | -0.16(-2.59%) |
Jan 29, 2014 | 6.340 | 6.430 | 6.090 | 6.170 | 706,136 | -0.11(-1.75%) |
Jan 28, 2014 | 6.150 | 6.330 | 6.070 | 6.280 | 542,241 | +0.14(+2.28%) |
Jan 27, 2014 | 6.540 | 6.590 | 6.140 | 6.140 | 969,380 | -0.25(-3.91%) |
Jan 24, 2014 | 6.480 | 6.560 | 6.170 | 6.390 | 552,713 | -0.03(-0.47%) |
Jan 23, 2014 | 6.200 | 6.490 | 6.200 | 6.420 | 622,092 | +0.28(+4.56%) |
Jan 22, 2014 | 6.440 | 6.470 | 6.070 | 6.140 | 644,431 | -0.32(-4.95%) |
Jan 21, 2014 | 5.970 | 6.490 | 5.860 | 6.460 | 894,726 | +0.46(+7.67%) |
Jan 17, 2014 | 5.900 | 6.000 | 6.000 | 6.000 | 762,700 | +0.15(+2.56%) |
Jan 16, 2014 | 5.670 | 5.900 | 5.610 | 5.850 | 669,379 | +0.22(+3.91%) |
Jan 15, 2014 | 5.460 | 5.645 | 5.280 | 5.630 | 708,180 | +0.17(+3.11%) |
Jan 14, 2014 | 5.360 | 5.615 | 5.330 | 5.460 | 898,440 | +0.03(+0.55%) |
Jan 13, 2014 | 5.180 | 5.450 | 5.110 | 5.430 | 784,156 | +0.25(+4.83%) |
Jan 10, 2014 | 5.190 | 5.230 | 5.100 | 5.180 | 584,262 | +0.09(+1.77%) |
Jan 09, 2014 | 5.030 | 5.170 | 4.950 | 5.090 | 526,810 | +0.07(+1.39%) |
Jan 08, 2014 | 4.960 | 5.060 | 4.810 | 5.020 | 501,095 | -0.01(-0.20%) |
Jan 07, 2014 | 5.120 | 5.120 | 4.930 | 5.030 | 562,787 | -0.08(-1.57%) |
Jan 06, 2014 | 5.300 | 5.330 | 5.070 | 5.110 | 419,803 | -0.18(-3.40%) |
Jan 03, 2014 | 5.480 | 5.510 | 5.240 | 5.290 | 563,031 | -0.11(-2.04%) |
Jan 02, 2014 | 5.260 | 5.530 | 5.210 | 5.400 | 1,064,425 | +0.24(+4.65%) |
Dec 31, 2013 | 5.120 | 5.160 | 5.160 | 5.160 | 566,300 | +0.09(+1.78%) |
Dec 30, 2013 | 5.100 | 5.130 | 5.020 | 5.070 | 558,309 | -0.04(-0.78%) |
Dec 27, 2013 | 5.090 | 5.150 | 5.010 | 5.110 | 414,462 | -0.02(-0.39%) |
Dec 26, 2013 | 5.200 | 5.240 | 4.960 | 5.130 | 395,067 | -0.02(-0.39%) |
Dec 24, 2013 | 5.040 | 5.220 | 5.010 | 5.150 | 273,110 | +0.14(+2.79%) |
Dec 23, 2013 | 5.000 | 5.090 | 4.800 | 5.010 | 789,382 | -0.08(-1.57%) |
Dec 20, 2013 | 5.440 | 5.470 | 5.010 | 5.090 | 914,168 | -0.35(-6.43%) |
Dec 19, 2013 | 5.150 | 5.700 | 5.010 | 5.440 | 1,665,962 | +0.12(+2.26%) |
Dec 18, 2013 | 5.350 | 5.540 | 5.260 | 5.320 | 647,915 | -0.10(-1.85%) |
Dec 17, 2013 | 5.430 | 5.540 | 5.250 | 5.420 | 906,888 | -0.13(-2.34%) |
Dec 16, 2013 | 5.660 | 5.670 | 5.350 | 5.550 | 1,143,901 | -0.11(-1.94%) |
Dec 13, 2013 | 6.010 | 6.190 | 5.460 | 5.660 | 2,371,040 | +0.08(+1.43%) |
Dec 12, 2013 | 5.630 | 5.700 | 5.410 | 5.580 | 514,642 | -0.17(-2.96%) |
Dec 11, 2013 | 5.830 | 5.930 | 5.680 | 5.750 | 494,176 | -0.08(-1.37%) |
Dec 10, 2013 | 5.890 | 5.990 | 5.750 | 5.830 | 619,526 | +0.04(+0.69%) |
Dec 09, 2013 | 5.510 | 5.880 | 5.510 | 5.790 | 832,109 | +0.22(+3.95%) |
Dec 06, 2013 | 5.690 | 5.760 | 5.450 | 5.570 | 622,851 | -0.04(-0.71%) |
Dec 05, 2013 | 5.650 | 5.700 | 5.520 | 5.610 | 789,233 | -0.18(-3.11%) |
Dec 04, 2013 | 5.650 | 5.790 | 5.430 | 5.790 | 1,081,786 | +0.22(+3.95%) |
Dec 03, 2013 | 5.830 | 5.840 | 5.460 | 5.570 | 1,600,286 | -0.26(-4.46%) |
Dec 02, 2013 | 5.690 | 6.040 | 5.600 | 5.830 | 2,326,195 | +0.40(+7.37%) |
Nov 29, 2013 | 5.250 | 5.565 | 5.190 | 5.430 | 557,404 | +0.26(+5.03%) |
Nov 27, 2013 | 5.350 | 5.370 | 5.120 | 5.170 | 743,936 | -0.10(-1.90%) |
Nov 26, 2013 | 5.440 | 5.540 | 5.200 | 5.270 | 1,891,157 | -0.26(-4.70%) |
Nov 25, 2013 | 5.440 | 5.530 | 4.940 | 5.530 | 2,546,897 | +0.21(+3.95%) |
Nov 22, 2013 | 4.090 | 5.800 | 3.930 | 5.320 | 11,734,603 | +2.39(+81.57%) |
Nov 21, 2013 | 2.800 | 2.960 | 2.700 | 2.930 | 595,500 | +0.15(+5.40%) |
Nov 20, 2013 | 2.990 | 3.020 | 2.730 | 2.780 | 919,224 | -0.27(-8.85%) |
Nov 19, 2013 | 2.960 | 3.060 | 2.820 | 3.050 | 639,487 | +0.07(+2.35%) |
Nov 18, 2013 | 3.200 | 3.200 | 2.940 | 2.980 | 709,621 | -0.15(-4.79%) |
Nov 15, 2013 | 3.230 | 3.230 | 3.080 | 3.130 | 431,641 | -0.05(-1.57%) |
Nov 14, 2013 | 3.100 | 3.250 | 3.100 | 3.180 | 547,308 | +0.14(+4.61%) |
Nov 12, 2013 | 3.290 | 3.290 | 2.990 | 3.040 | 747,925 | -0.23(-7.03%) |
Nov 11, 2013 | 3.490 | 3.490 | 3.200 | 3.270 | 548,587 | -0.08(-2.39%) |
Nov 08, 2013 | 3.040 | 3.390 | 3.000 | 3.350 | 781,264 | +0.37(+12.42%) |
Nov 07, 2013 | 3.060 | 3.240 | 2.880 | 2.980 | 781,663 | -0.05(-1.65%) |
Nov 06, 2013 | 3.210 | 3.220 | 3.010 | 3.030 | 712,108 | -0.13(-4.11%) |
Nov 05, 2013 | 3.270 | 3.300 | 3.140 | 3.160 | 508,262 | -0.12(-3.66%) |
Nov 04, 2013 | 3.340 | 3.450 | 3.250 | 3.280 | 455,079 | +0.04(+1.23%) |