Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.750 | 5.834 | 5.700 | 5.834 | 3,810 | +0.07(+1.14%) |
Jan 30, 2014 | 5.810 | 6.033 | 5.510 | 5.768 | 6,150 | +0.01(+0.14%) |
Jan 29, 2014 | 5.760 | 5.890 | 5.690 | 5.760 | 3,315 | -0.09(-1.54%) |
Jan 28, 2014 | 6.020 | 6.070 | 5.430 | 5.850 | 10,193 | +0.09(+1.56%) |
Jan 27, 2014 | 5.540 | 6.000 | 5.540 | 5.760 | 7,586 | -0.05(-0.81%) |
Jan 24, 2014 | 6.000 | 6.148 | 5.600 | 5.807 | 23,774 | -0.29(-4.80%) |
Jan 23, 2014 | 5.870 | 6.290 | 5.870 | 6.100 | 24,750 | +0.45(+7.96%) |
Jan 22, 2014 | 5.400 | 5.860 | 5.400 | 5.650 | 32,946 | +0.25(+4.63%) |
Jan 21, 2014 | 5.370 | 5.400 | 5.335 | 5.400 | 4,350 | +0.03(+0.56%) |
Jan 17, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 1,600 | +0.12(+2.29%) |
Jan 15, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 75 | +0.14(+2.74%) |
Jan 14, 2014 | 5.140 | 5.150 | 5.100 | 5.110 | 2,300 | -0.14(-2.67%) |
Jan 13, 2014 | 5.240 | 5.250 | 5.138 | 5.250 | 7,320 | +0.18(+3.55%) |
Jan 10, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.00(+0.00%) |
Jan 09, 2014 | 5.061 | 5.100 | 5.061 | 5.070 | 1,246 | -0.04(-0.78%) |
Jan 08, 2014 | 5.021 | 5.110 | 5.000 | 5.110 | 3,390 | +0.06(+1.19%) |
Jan 07, 2014 | 5.060 | 5.120 | 5.020 | 5.050 | 9,990 | +0.00(+0.00%) |
Jan 06, 2014 | 5.050 | 5.120 | 5.050 | 5.050 | 10,239 | +0.05(+1.00%) |
Jan 03, 2014 | 5.320 | 5.340 | 5.000 | 5.000 | 3,120 | -0.14(-2.70%) |
Jan 02, 2014 | 5.010 | 5.140 | 5.010 | 5.139 | 948 | +0.16(+3.19%) |
Dec 31, 2013 | 4.960 | 4.980 | 4.980 | 4.980 | 13,800 | +0.03(+0.61%) |
Dec 30, 2013 | 4.870 | 5.100 | 4.870 | 4.950 | 2,902 | -0.05(-1.00%) |
Dec 27, 2013 | 5.330 | 5.330 | 4.950 | 5.000 | 3,810 | -0.03(-0.60%) |
Dec 26, 2013 | 4.900 | 5.100 | 4.900 | 5.030 | 5,695 | +0.02(+0.40%) |
Dec 24, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.07(-1.38%) |
Dec 23, 2013 | 4.620 | 5.080 | 4.620 | 5.080 | 3,132 | -0.02(-0.39%) |
Dec 20, 2013 | 5.099 | 5.110 | 5.099 | 5.100 | 7,479 | +0.00(+0.00%) |
Dec 18, 2013 | 5.000 | 5.100 | 5.100 | 5.100 | 7,700 | +0.30(+6.25%) |
Dec 17, 2013 | 5.040 | 5.250 | 4.400 | 4.800 | 12,699 | -0.35(-6.80%) |
Dec 16, 2013 | 5.180 | 5.290 | 5.050 | 5.150 | 20,697 | -0.05(-0.96%) |
Dec 13, 2013 | 5.250 | 5.270 | 5.150 | 5.200 | 6,194 | -0.10(-1.89%) |
Dec 12, 2013 | 5.365 | 5.365 | 5.027 | 5.300 | 3,180 | -0.09(-1.67%) |
Dec 11, 2013 | 5.390 | 5.390 | 5.385 | 5.390 | 3,556 | +0.06(+1.06%) |
Dec 10, 2013 | 5.350 | 5.350 | 5.333 | 5.333 | 422 | -0.02(-0.31%) |
Dec 09, 2013 | 5.200 | 5.350 | 5.200 | 5.350 | 5,509 | +0.10(+1.91%) |
Dec 06, 2013 | 4.990 | 5.380 | 4.990 | 5.250 | 0 | +0.25(+5.00%) |
Dec 05, 2013 | 4.938 | 5.000 | 4.890 | 5.000 | 0 | +0.11(+2.25%) |
Dec 03, 2013 | 4.870 | 4.890 | 4.890 | 4.890 | 2,000 | -0.05(-1.01%) |
Dec 02, 2013 | 5.040 | 5.040 | 4.920 | 4.940 | 0 | +0.03(+0.61%) |
Nov 29, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.01(+0.20%) |
Nov 27, 2013 | 5.000 | 5.000 | 4.900 | 4.900 | 0 | -0.10(-2.00%) |
Nov 26, 2013 | 5.090 | 5.150 | 5.000 | 5.000 | 0 | +0.16(+3.31%) |
Nov 25, 2013 | 4.900 | 5.060 | 4.840 | 4.840 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 4.750 | 4.860 | 4.750 | 4.840 | 0 | +0.13(+2.76%) |
Nov 21, 2013 | 4.400 | 4.746 | 4.400 | 4.710 | 0 | +0.31(+7.05%) |
Nov 20, 2013 | 4.090 | 4.746 | 4.090 | 4.400 | 0 | +0.31(+7.62%) |
Nov 19, 2013 | 4.088 | 4.088 | 4.088 | 4.088 | 0 | +0.04(+0.95%) |
Nov 18, 2013 | 4.050 | 4.060 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 4.060 | 4.090 | 4.000 | 4.050 | 0 | -0.05(-1.15%) |
Nov 14, 2013 | 4.000 | 4.097 | 4.000 | 4.097 | 0 | +0.05(+1.17%) |
Nov 12, 2013 | 4.051 | 4.060 | 4.050 | 4.050 | 0 | -0.05(-1.22%) |
Nov 11, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.03(+0.73%) |
Nov 08, 2013 | 4.061 | 4.150 | 4.061 | 4.070 | 0 | -0.07(-1.78%) |
Nov 07, 2013 | 4.060 | 4.144 | 4.060 | 4.144 | 0 | -0.01(-0.15%) |
Nov 06, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) |
Nov 05, 2013 | 4.000 | 4.149 | 4.000 | 4.100 | 0 | +0.10(+2.50%) |
Nov 04, 2013 | 3.890 | 4.000 | 3.890 | 4.000 | 0 | +0.12(+3.09%) |