Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.170 | 6.230 | 6.060 | 6.160 | 116,856 | -0.10(-1.60%) |
Jan 30, 2014 | 6.270 | 6.290 | 6.060 | 6.260 | 109,073 | +0.05(+0.81%) |
Jan 29, 2014 | 6.200 | 6.340 | 6.160 | 6.210 | 313,144 | +0.21(+3.50%) |
Jan 28, 2014 | 5.900 | 6.000 | 5.860 | 6.000 | 90,047 | +0.10(+1.69%) |
Jan 27, 2014 | 6.000 | 6.030 | 5.870 | 5.900 | 113,442 | -0.12(-1.99%) |
Jan 24, 2014 | 6.120 | 6.160 | 6.010 | 6.020 | 130,585 | -0.15(-2.43%) |
Jan 23, 2014 | 6.150 | 6.180 | 6.110 | 6.170 | 52,249 | +0.05(+0.82%) |
Jan 22, 2014 | 6.170 | 6.250 | 6.100 | 6.120 | 128,028 | -0.08(-1.29%) |
Jan 21, 2014 | 6.250 | 6.338 | 6.150 | 6.200 | 198,998 | -0.16(-2.52%) |
Jan 17, 2014 | 6.300 | 6.360 | 6.360 | 6.360 | 246,200 | +0.08(+1.27%) |
Jan 16, 2014 | 6.280 | 6.330 | 6.200 | 6.280 | 168,269 | -0.02(-0.32%) |
Jan 15, 2014 | 5.940 | 6.450 | 5.880 | 6.300 | 2,612,501 | +0.36(+6.06%) |
Jan 14, 2014 | 5.650 | 5.990 | 5.580 | 5.940 | 560,991 | +0.27(+4.76%) |
Jan 13, 2014 | 5.730 | 5.800 | 5.650 | 5.670 | 169,793 | +0.13(+2.35%) |
Jan 10, 2014 | 5.520 | 5.591 | 5.436 | 5.540 | 107,038 | +0.00(+0.00%) |
Jan 09, 2014 | 5.540 | 5.560 | 5.520 | 5.540 | 77,872 | -0.05(-0.89%) |
Jan 08, 2014 | 5.580 | 5.630 | 5.570 | 5.590 | 53,080 | +0.02(+0.36%) |
Jan 07, 2014 | 5.630 | 5.710 | 5.543 | 5.570 | 291,450 | -0.12(-2.11%) |
Jan 06, 2014 | 5.750 | 5.750 | 5.660 | 5.690 | 145,166 | -0.06(-1.04%) |
Jan 03, 2014 | 5.910 | 5.960 | 5.750 | 5.750 | 97,541 | -0.16(-2.71%) |
Jan 02, 2014 | 5.830 | 6.110 | 5.760 | 5.910 | 246,732 | +0.07(+1.20%) |
Dec 31, 2013 | 5.720 | 5.840 | 5.840 | 5.840 | 305,700 | +0.12(+2.09%) |
Dec 30, 2013 | 5.760 | 5.840 | 5.710 | 5.720 | 137,446 | -0.10(-1.71%) |
Dec 27, 2013 | 5.970 | 6.013 | 5.750 | 5.820 | 329,677 | -0.13(-2.18%) |
Dec 26, 2013 | 5.670 | 6.070 | 5.660 | 5.950 | 347,210 | +0.19(+3.30%) |
Dec 24, 2013 | 5.750 | 5.840 | 5.690 | 5.760 | 246,310 | -0.23(-3.84%) |
Dec 23, 2013 | 6.000 | 6.050 | 5.765 | 5.990 | 742,580 | -0.51(-7.85%) |
Dec 20, 2013 | 6.000 | 7.530 | 6.000 | 6.500 | 4,089,590 | +2.01(+44.77%) |
Dec 19, 2013 | 4.560 | 4.610 | 4.390 | 4.490 | 227,300 | +0.24(+5.65%) |
Dec 18, 2013 | 4.050 | 4.250 | 3.980 | 4.250 | 211,019 | +0.34(+8.70%) |
Dec 17, 2013 | 3.860 | 3.930 | 3.850 | 3.910 | 52,044 | +0.02(+0.51%) |
Dec 16, 2013 | 3.910 | 3.916 | 3.850 | 3.890 | 72,027 | -0.06(-1.52%) |
Dec 13, 2013 | 3.900 | 3.990 | 3.900 | 3.950 | 33,651 | +0.09(+2.33%) |
Dec 12, 2013 | 3.920 | 3.940 | 3.850 | 3.860 | 52,559 | -0.09(-2.28%) |
Dec 11, 2013 | 4.010 | 4.020 | 3.950 | 3.950 | 68,292 | -0.09(-2.23%) |
Dec 10, 2013 | 4.010 | 4.080 | 4.000 | 4.040 | 69,177 | +0.07(+1.76%) |
Dec 09, 2013 | 4.030 | 4.030 | 3.970 | 3.970 | 43,634 | -0.07(-1.73%) |
Dec 06, 2013 | 3.980 | 4.060 | 3.950 | 4.040 | 0 | +0.07(+1.76%) |
Dec 05, 2013 | 3.960 | 3.980 | 3.940 | 3.970 | 0 | +0.01(+0.25%) |
Dec 04, 2013 | 3.920 | 4.020 | 3.910 | 3.960 | 117,462 | -0.08(-1.98%) |
Dec 03, 2013 | 4.010 | 4.050 | 4.000 | 4.040 | 92,746 | -0.01(-0.25%) |
Dec 02, 2013 | 4.100 | 4.130 | 4.010 | 4.050 | 108,488 | -0.15(-3.57%) |
Nov 29, 2013 | 4.200 | 4.350 | 4.199 | 4.200 | 0 | -0.01(-0.24%) |
Nov 27, 2013 | 4.250 | 4.250 | 4.160 | 4.210 | 0 | -0.10(-2.32%) |
Nov 26, 2013 | 4.280 | 4.320 | 4.270 | 4.310 | 0 | -0.03(-0.69%) |
Nov 25, 2013 | 4.280 | 4.340 | 4.250 | 4.340 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 4.346 | 4.390 | 4.330 | 4.340 | 0 | -0.02(-0.46%) |
Nov 21, 2013 | 4.380 | 4.390 | 4.330 | 4.360 | 0 | -0.03(-0.68%) |
Nov 20, 2013 | 4.470 | 4.470 | 4.370 | 4.390 | 0 | -0.02(-0.45%) |
Nov 19, 2013 | 4.500 | 4.500 | 4.400 | 4.410 | 0 | -0.06(-1.34%) |
Nov 18, 2013 | 4.620 | 4.620 | 4.460 | 4.470 | 0 | -0.14(-3.04%) |
Nov 15, 2013 | 4.620 | 4.690 | 4.600 | 4.610 | 0 | -0.02(-0.43%) |
Nov 14, 2013 | 4.640 | 4.690 | 4.620 | 4.630 | 0 | -0.08(-1.70%) |
Nov 13, 2013 | 4.670 | 4.710 | 4.620 | 4.710 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 4.640 | 4.710 | 4.610 | 4.710 | 0 | +0.05(+1.07%) |
Nov 11, 2013 | 4.650 | 4.687 | 4.610 | 4.660 | 0 | +0.01(+0.22%) |
Nov 08, 2013 | 4.610 | 4.650 | 4.570 | 4.650 | 0 | +0.03(+0.66%) |
Nov 07, 2013 | 4.600 | 4.640 | 4.550 | 4.620 | 0 | -0.01(-0.22%) |
Nov 06, 2013 | 4.760 | 4.770 | 4.610 | 4.630 | 0 | -0.27(-5.51%) |
Nov 05, 2013 | 4.820 | 4.910 | 4.800 | 4.900 | 0 | +0.10(+2.08%) |
Nov 04, 2013 | 4.810 | 4.880 | 4.790 | 4.800 | 0 | -0.02(-0.41%) |