Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.816 | 5.948 | 5.746 | 5.835 | 6,412 | +0.08(+1.37%) |
Jan 30, 2014 | 5.954 | 5.954 | 5.736 | 5.756 | 4,038 | -0.10(-1.69%) |
Jan 29, 2014 | 5.924 | 5.924 | 5.845 | 5.855 | 557 | -0.08(-1.33%) |
Jan 28, 2014 | 5.964 | 5.964 | 5.934 | 5.934 | 1,660 | +0.00(+0.00%) |
Jan 27, 2014 | 5.984 | 5.984 | 5.797 | 5.934 | 2,826 | +0.00(+0.00%) |
Jan 24, 2014 | 5.875 | 5.934 | 5.787 | 5.934 | 2,932 | +0.06(+1.01%) |
Jan 23, 2014 | 5.944 | 5.944 | 5.786 | 5.875 | 18,246 | -0.13(-2.14%) |
Jan 22, 2014 | 5.979 | 6.013 | 5.955 | 6.003 | 1,889 | -0.03(-0.49%) |
Jan 21, 2014 | 6.083 | 6.132 | 5.944 | 6.033 | 7,266 | -0.02(-0.33%) |
Jan 17, 2014 | 5.984 | 6.053 | 6.053 | 6.053 | 5,156 | +0.07(+1.16%) |
Jan 16, 2014 | 6.053 | 6.053 | 5.984 | 5.984 | 10,058 | -0.07(-1.14%) |
Jan 15, 2014 | 6.077 | 6.128 | 6.053 | 6.053 | 8,197 | -0.02(-0.39%) |
Jan 14, 2014 | 6.068 | 6.077 | 6.068 | 6.077 | 2,881 | -0.04(-0.58%) |
Jan 13, 2014 | 6.043 | 6.122 | 6.043 | 6.112 | 2,135 | +0.07(+1.14%) |
Jan 10, 2014 | 6.112 | 6.112 | 6.043 | 6.043 | 7,470 | -0.01(-0.16%) |
Jan 09, 2014 | 6.181 | 6.181 | 6.053 | 6.053 | 3,223 | -0.11(-1.73%) |
Jan 08, 2014 | 6.031 | 6.159 | 6.031 | 6.159 | 2,781 | +0.04(+0.61%) |
Jan 07, 2014 | 6.181 | 6.231 | 6.067 | 6.122 | 5,597 | -0.02(-0.32%) |
Jan 06, 2014 | 6.181 | 6.181 | 6.112 | 6.142 | 4,500 | +0.00(+0.08%) |
Jan 03, 2014 | 6.162 | 6.162 | 6.073 | 6.137 | 7,356 | +0.06(+1.06%) |
Jan 02, 2014 | 5.954 | 6.161 | 5.859 | 6.073 | 6,568 | +0.05(+0.82%) |
Dec 31, 2013 | 5.934 | 6.023 | 6.023 | 6.023 | 2,325 | +0.10(+1.67%) |
Dec 30, 2013 | 5.934 | 5.934 | 5.835 | 5.924 | 7,954 | +0.04(+0.67%) |
Dec 27, 2013 | 5.914 | 5.924 | 5.885 | 5.885 | 1,906 | -0.04(-0.67%) |
Dec 26, 2013 | 5.796 | 5.924 | 5.796 | 5.924 | 8,792 | +0.05(+0.84%) |
Dec 24, 2013 | 5.875 | 5.875 | 5.688 | 5.875 | 6,077 | -0.01(-0.15%) |
Dec 23, 2013 | 5.835 | 5.885 | 5.835 | 5.884 | 6,805 | +0.05(+0.83%) |
Dec 20, 2013 | 5.843 | 5.924 | 5.835 | 5.835 | 2,761 | +0.00(+0.00%) |
Dec 19, 2013 | 5.786 | 5.885 | 5.786 | 5.835 | 4,425 | -0.09(-1.54%) |
Dec 18, 2013 | 5.855 | 5.934 | 5.786 | 5.927 | 2,896 | +0.01(+0.21%) |
Dec 17, 2013 | 5.914 | 5.914 | 5.914 | 5.914 | 218 | -0.08(-1.32%) |
Dec 16, 2013 | 5.885 | 5.994 | 5.870 | 5.994 | 7,738 | +0.16(+2.71%) |
Dec 13, 2013 | 5.859 | 5.863 | 5.835 | 5.835 | 1,656 | +0.00(+0.00%) |
Dec 12, 2013 | 5.836 | 5.840 | 5.835 | 5.835 | 1,972 | -0.01(-0.17%) |
Dec 11, 2013 | 5.885 | 5.934 | 5.845 | 5.845 | 3,511 | +0.01(+0.17%) |
Dec 10, 2013 | 5.924 | 5.954 | 5.835 | 5.835 | 10,270 | -0.09(-1.50%) |
Dec 09, 2013 | 5.994 | 5.994 | 5.835 | 5.924 | 5,229 | -0.06(-0.99%) |
Dec 06, 2013 | 5.944 | 6.033 | 5.914 | 5.984 | 0 | -0.07(-1.20%) |
Dec 05, 2013 | 6.033 | 6.071 | 5.984 | 6.056 | 0 | +0.04(+0.69%) |
Dec 04, 2013 | 6.033 | 6.033 | 5.944 | 6.015 | 0 | -0.10(-1.59%) |
Dec 03, 2013 | 6.122 | 6.122 | 6.033 | 6.112 | 0 | +0.03(+0.49%) |
Dec 02, 2013 | 6.172 | 6.181 | 5.934 | 6.083 | 0 | -0.10(-1.58%) |
Nov 29, 2013 | 6.053 | 6.180 | 5.958 | 6.180 | 0 | +0.21(+3.46%) |
Nov 27, 2013 | 6.063 | 6.063 | 5.934 | 5.974 | 0 | -0.05(-0.82%) |
Nov 26, 2013 | 6.211 | 6.211 | 6.023 | 6.023 | 0 | -0.18(-2.87%) |
Nov 25, 2013 | 6.074 | 6.221 | 6.063 | 6.201 | 0 | +0.16(+2.65%) |
Nov 22, 2013 | 6.231 | 6.231 | 6.041 | 6.041 | 0 | +0.03(+0.46%) |
Nov 21, 2013 | 6.112 | 6.112 | 6.013 | 6.013 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 5.936 | 6.109 | 5.935 | 6.013 | 0 | +0.03(+0.49%) |
Nov 19, 2013 | 5.984 | 6.033 | 5.984 | 5.984 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 6.091 | 6.091 | 5.984 | 5.984 | 0 | -0.14(-2.23%) |
Nov 15, 2013 | 6.081 | 6.159 | 6.073 | 6.120 | 0 | +0.08(+1.30%) |
Nov 14, 2013 | 6.023 | 6.052 | 6.012 | 6.042 | 0 | +0.02(+0.31%) |
Nov 13, 2013 | 6.043 | 6.043 | 5.945 | 6.023 | 0 | -0.02(-0.38%) |
Nov 12, 2013 | 6.052 | 6.052 | 6.013 | 6.046 | 0 | +0.00(+0.06%) |
Nov 11, 2013 | 6.072 | 6.072 | 6.013 | 6.043 | 0 | +0.03(+0.49%) |
Nov 08, 2013 | 5.916 | 6.013 | 5.887 | 6.013 | 0 | +0.15(+2.49%) |
Nov 07, 2013 | 5.887 | 6.071 | 5.848 | 5.867 | 0 | -0.03(-0.49%) |
Nov 06, 2013 | 5.945 | 5.945 | 5.848 | 5.896 | 0 | +0.05(+0.83%) |
Nov 05, 2013 | 5.838 | 6.032 | 5.838 | 5.848 | 0 | +0.34(+6.18%) |
Nov 04, 2013 | 5.575 | 5.575 | 5.332 | 5.507 | 0 | +0.11(+2.02%) |