Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.688 | 5.702 | 5.657 | 5.689 | 14,888,767 | -0.07(-1.15%) |
Jan 30, 2014 | 5.733 | 5.761 | 5.702 | 5.755 | 17,788,720 | +0.09(+1.56%) |
Jan 29, 2014 | 5.699 | 5.714 | 5.650 | 5.667 | 11,022,602 | +0.03(+0.52%) |
Jan 28, 2014 | 5.696 | 5.696 | 5.629 | 5.638 | 16,438,666 | -0.01(-0.26%) |
Jan 27, 2014 | 5.761 | 5.895 | 5.647 | 5.652 | 30,851,690 | -0.13(-2.23%) |
Jan 24, 2014 | 5.860 | 5.886 | 5.781 | 5.781 | 14,036,760 | -0.16(-2.73%) |
Jan 23, 2014 | 5.947 | 5.977 | 5.909 | 5.943 | 14,703,112 | -0.03(-0.47%) |
Jan 22, 2014 | 5.916 | 5.988 | 5.896 | 5.972 | 18,008,634 | +0.09(+1.59%) |
Jan 21, 2014 | 5.889 | 5.965 | 5.829 | 5.878 | 25,393,882 | +0.02(+0.41%) |
Jan 17, 2014 | 5.878 | 5.854 | 5.854 | 5.854 | 71,107,184 | -0.04(-0.69%) |
Jan 16, 2014 | 5.883 | 5.900 | 5.868 | 5.895 | 21,967,802 | +0.07(+1.18%) |
Jan 15, 2014 | 5.880 | 5.918 | 5.816 | 5.826 | 16,820,954 | -0.05(-0.89%) |
Jan 14, 2014 | 5.837 | 5.887 | 5.782 | 5.878 | 13,249,789 | +0.11(+1.89%) |
Jan 13, 2014 | 5.826 | 5.875 | 5.767 | 5.770 | 18,482,988 | -0.01(-0.15%) |
Jan 10, 2014 | 5.616 | 5.800 | 5.584 | 5.778 | 47,851,360 | +0.33(+5.97%) |
Jan 09, 2014 | 5.426 | 5.536 | 5.392 | 5.453 | 19,637,202 | +0.04(+0.70%) |
Jan 08, 2014 | 5.390 | 5.415 | 5.365 | 5.415 | 12,372,430 | -0.03(-0.59%) |
Jan 07, 2014 | 5.420 | 5.476 | 5.404 | 5.447 | 7,981,858 | -0.02(-0.39%) |
Jan 06, 2014 | 5.525 | 5.527 | 5.455 | 5.469 | 6,204,209 | -0.08(-1.47%) |
Jan 03, 2014 | 5.550 | 5.592 | 5.525 | 5.550 | 10,839,964 | +0.16(+2.92%) |
Jan 02, 2014 | 5.463 | 5.463 | 5.381 | 5.393 | 4,687,096 | -0.10(-1.89%) |
Dec 31, 2013 | 5.506 | 5.497 | 5.497 | 5.497 | 14,885,390 | +0.01(+0.11%) |
Dec 30, 2013 | 5.516 | 5.525 | 5.479 | 5.491 | 9,508,547 | -0.17(-2.94%) |
Dec 27, 2013 | 5.633 | 5.665 | 5.618 | 5.657 | 9,949,075 | +0.07(+1.32%) |
Dec 26, 2013 | 5.558 | 5.589 | 5.558 | 5.583 | 8,645,769 | +0.03(+0.59%) |
Dec 24, 2013 | 5.502 | 5.560 | 5.492 | 5.550 | 5,402,781 | +0.03(+0.47%) |
Dec 23, 2013 | 5.465 | 5.530 | 5.462 | 5.524 | 13,532,988 | -0.01(-0.21%) |
Dec 20, 2013 | 5.541 | 5.546 | 5.512 | 5.536 | 12,963,706 | +0.04(+0.80%) |
Dec 19, 2013 | 5.471 | 5.508 | 5.439 | 5.492 | 8,607,052 | +0.03(+0.62%) |
Dec 18, 2013 | 5.421 | 5.465 | 5.341 | 5.458 | 6,830,886 | +0.03(+0.59%) |
Dec 17, 2013 | 5.407 | 5.477 | 5.385 | 5.426 | 6,414,382 | +0.02(+0.38%) |
Dec 16, 2013 | 5.404 | 5.455 | 5.370 | 5.405 | 18,887,002 | +0.13(+2.37%) |
Dec 13, 2013 | 5.245 | 5.305 | 5.237 | 5.280 | 5,689,615 | +0.05(+0.91%) |
Dec 12, 2013 | 5.257 | 5.287 | 5.211 | 5.233 | 6,555,193 | -0.04(-0.76%) |
Dec 11, 2013 | 5.346 | 5.391 | 5.269 | 5.272 | 6,736,905 | -0.08(-1.42%) |
Dec 10, 2013 | 5.348 | 5.378 | 5.309 | 5.348 | 5,510,652 | -0.01(-0.22%) |
Dec 09, 2013 | 5.342 | 5.370 | 5.329 | 5.360 | 8,930,832 | -0.03(-0.52%) |
Dec 06, 2013 | 5.313 | 5.419 | 5.306 | 5.388 | 14,176,655 | +0.16(+2.99%) |
Dec 05, 2013 | 5.269 | 5.291 | 5.209 | 5.232 | 6,776,950 | -0.05(-0.92%) |
Dec 04, 2013 | 5.168 | 5.286 | 5.194 | 5.280 | 11,200,309 | +0.11(+2.18%) |
Dec 03, 2013 | 5.220 | 5.222 | 5.156 | 5.168 | 7,735,553 | -0.03(-0.65%) |
Dec 02, 2013 | 5.245 | 5.265 | 5.198 | 5.202 | 6,359,354 | -0.04(-0.85%) |
Nov 29, 2013 | 5.221 | 5.295 | 5.208 | 5.246 | 4,194,424 | +0.08(+1.56%) |
Nov 27, 2013 | 5.170 | 5.182 | 5.137 | 5.166 | 11,178,263 | -0.04(-0.75%) |
Nov 26, 2013 | 5.169 | 5.231 | 5.131 | 5.204 | 10,227,043 | +0.03(+0.68%) |
Nov 25, 2013 | 5.210 | 5.210 | 5.165 | 5.169 | 10,641,272 | -0.07(-1.28%) |
Nov 22, 2013 | 5.204 | 5.246 | 5.188 | 5.236 | 7,812,533 | +0.04(+0.75%) |
Nov 21, 2013 | 5.214 | 5.216 | 5.171 | 5.198 | 10,504,888 | -0.09(-1.64%) |
Nov 20, 2013 | 5.319 | 5.329 | 5.265 | 5.284 | 6,464,538 | -0.05(-0.96%) |
Nov 19, 2013 | 5.400 | 5.409 | 5.318 | 5.336 | 9,803,454 | -0.04(-0.78%) |
Nov 18, 2013 | 5.321 | 5.398 | 5.318 | 5.377 | 14,319,115 | +0.07(+1.37%) |
Nov 15, 2013 | 5.243 | 5.320 | 5.242 | 5.304 | 11,799,277 | +0.06(+1.20%) |
Nov 14, 2013 | 5.173 | 5.245 | 5.136 | 5.241 | 12,276,060 | +0.05(+0.90%) |
Nov 13, 2013 | 5.102 | 5.210 | 5.102 | 5.195 | 10,360,977 | +0.07(+1.40%) |
Nov 12, 2013 | 5.132 | 5.134 | 5.086 | 5.123 | 8,500,705 | -0.05(-0.90%) |
Nov 11, 2013 | 5.179 | 5.208 | 5.148 | 5.169 | 11,213,211 | -0.04(-0.84%) |
Nov 08, 2013 | 5.192 | 5.213 | 5.148 | 5.213 | 10,566,217 | +0.00(+0.02%) |
Nov 07, 2013 | 5.241 | 5.274 | 5.203 | 5.212 | 16,355,713 | +0.01(+0.17%) |
Nov 06, 2013 | 5.147 | 5.229 | 5.147 | 5.203 | 12,688,930 | +0.06(+1.25%) |
Nov 05, 2013 | 5.131 | 5.148 | 5.107 | 5.139 | 11,416,351 | +0.05(+0.97%) |
Nov 04, 2013 | 5.115 | 5.128 | 5.080 | 5.090 | 12,744,091 | -0.02(-0.30%) |