Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.207 | 5.255 | 5.207 | 5.224 | 28,462 | +0.00(+0.00%) |
Jan 30, 2014 | 5.237 | 5.237 | 5.088 | 5.224 | 14,888 | +0.02(+0.34%) |
Jan 29, 2014 | 5.237 | 5.255 | 5.145 | 5.207 | 47,494 | -0.02(-0.42%) |
Jan 28, 2014 | 5.088 | 5.251 | 5.030 | 5.229 | 45,221 | +0.21(+4.19%) |
Jan 27, 2014 | 5.080 | 5.211 | 4.935 | 5.018 | 39,873 | -0.03(-0.52%) |
Jan 24, 2014 | 5.176 | 5.189 | 5.036 | 5.045 | 23,788 | -0.14(-2.70%) |
Jan 23, 2014 | 5.189 | 5.237 | 5.145 | 5.185 | 54,659 | -0.03(-0.50%) |
Jan 22, 2014 | 5.237 | 5.237 | 5.189 | 5.211 | 30,090 | +0.06(+1.19%) |
Jan 21, 2014 | 5.233 | 5.237 | 5.150 | 5.150 | 78,872 | +0.03(+0.51%) |
Jan 17, 2014 | 5.080 | 5.124 | 5.124 | 5.124 | 47,041 | +0.05(+0.95%) |
Jan 16, 2014 | 5.110 | 5.115 | 4.997 | 5.075 | 36,859 | +0.04(+0.69%) |
Jan 15, 2014 | 5.032 | 5.191 | 5.036 | 5.040 | 60,843 | +0.01(+0.17%) |
Jan 14, 2014 | 5.023 | 5.036 | 4.913 | 5.032 | 57,372 | +0.02(+0.35%) |
Jan 13, 2014 | 5.014 | 5.185 | 4.961 | 5.014 | 48,667 | -0.06(-1.21%) |
Jan 10, 2014 | 4.905 | 5.075 | 4.870 | 5.075 | 150,139 | +0.18(+3.57%) |
Jan 09, 2014 | 4.799 | 4.900 | 4.799 | 4.900 | 28,905 | +0.08(+1.73%) |
Jan 08, 2014 | 4.817 | 4.856 | 4.778 | 4.817 | 45,260 | -0.03(-0.54%) |
Jan 07, 2014 | 4.826 | 4.896 | 4.791 | 4.843 | 80,101 | +0.06(+1.19%) |
Jan 06, 2014 | 4.887 | 4.905 | 4.760 | 4.786 | 76,883 | +0.07(+1.39%) |
Jan 03, 2014 | 4.817 | 4.883 | 4.721 | 4.721 | 65,091 | -0.13(-2.62%) |
Jan 02, 2014 | 4.896 | 4.900 | 4.795 | 4.848 | 27,350 | -0.03(-0.63%) |
Dec 31, 2013 | 4.870 | 4.878 | 4.878 | 4.878 | 10,961 | -0.02(-0.45%) |
Dec 30, 2013 | 4.817 | 4.900 | 4.817 | 4.900 | 22,020 | +0.07(+1.45%) |
Dec 27, 2013 | 4.813 | 4.891 | 4.800 | 4.830 | 28,332 | +0.02(+0.36%) |
Dec 26, 2013 | 4.828 | 4.839 | 4.795 | 4.813 | 7,535 | -0.03(-0.54%) |
Dec 24, 2013 | 4.817 | 4.839 | 4.795 | 4.839 | 12,317 | -0.00(-0.09%) |
Dec 23, 2013 | 4.926 | 4.926 | 4.817 | 4.843 | 25,516 | -0.11(-2.30%) |
Dec 20, 2013 | 4.883 | 4.957 | 4.848 | 4.957 | 16,042 | +0.06(+1.16%) |
Dec 19, 2013 | 4.861 | 4.953 | 4.839 | 4.900 | 9,102 | -0.01(-0.27%) |
Dec 18, 2013 | 4.839 | 4.953 | 4.795 | 4.913 | 9,504 | +0.07(+1.35%) |
Dec 17, 2013 | 4.874 | 4.883 | 4.839 | 4.848 | 10,420 | -0.05(-0.98%) |
Dec 16, 2013 | 4.843 | 4.945 | 4.843 | 4.896 | 6,142 | -0.01(-0.18%) |
Dec 13, 2013 | 4.900 | 4.940 | 4.852 | 4.905 | 13,977 | -0.01(-0.27%) |
Dec 12, 2013 | 4.926 | 4.926 | 4.839 | 4.918 | 32,714 | +0.04(+0.90%) |
Dec 11, 2013 | 4.903 | 4.917 | 4.865 | 4.874 | 66,335 | -0.03(-0.62%) |
Dec 10, 2013 | 4.921 | 4.921 | 4.844 | 4.904 | 22,195 | -0.01(-0.26%) |
Dec 09, 2013 | 4.887 | 4.973 | 4.857 | 4.917 | 37,868 | +0.06(+1.24%) |
Dec 06, 2013 | 4.835 | 4.857 | 4.831 | 4.857 | 0 | +0.03(+0.54%) |
Dec 05, 2013 | 4.839 | 4.943 | 4.796 | 4.831 | 0 | -0.01(-0.27%) |
Dec 04, 2013 | 4.826 | 4.990 | 4.796 | 4.844 | 0 | -0.06(-1.15%) |
Dec 03, 2013 | 4.982 | 4.982 | 4.796 | 4.900 | 0 | -0.06(-1.30%) |
Dec 02, 2013 | 5.003 | 5.003 | 4.939 | 4.965 | 0 | +0.01(+0.17%) |
Nov 29, 2013 | 4.965 | 5.003 | 4.939 | 4.956 | 0 | +0.01(+0.26%) |
Nov 27, 2013 | 4.965 | 4.965 | 4.939 | 4.943 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 4.848 | 4.947 | 4.796 | 4.943 | 0 | +0.09(+1.96%) |
Nov 25, 2013 | 4.839 | 4.878 | 4.805 | 4.848 | 0 | +0.08(+1.63%) |
Nov 22, 2013 | 4.611 | 4.839 | 4.576 | 4.770 | 0 | +0.11(+2.31%) |
Nov 21, 2013 | 4.693 | 4.727 | 4.554 | 4.662 | 0 | +0.03(+0.75%) |
Nov 20, 2013 | 4.611 | 4.748 | 4.593 | 4.628 | 0 | +0.06(+1.42%) |
Nov 19, 2013 | 4.585 | 4.675 | 4.491 | 4.563 | 0 | -0.02(-0.47%) |
Nov 18, 2013 | 4.364 | 4.615 | 4.360 | 4.585 | 0 | +0.20(+4.63%) |
Nov 15, 2013 | 4.386 | 4.507 | 4.295 | 4.382 | 0 | -0.03(-0.78%) |
Nov 14, 2013 | 4.451 | 4.468 | 4.390 | 4.416 | 0 | -0.08(-1.82%) |
Nov 13, 2013 | 4.693 | 4.744 | 4.490 | 4.498 | 0 | -0.21(-4.49%) |
Nov 12, 2013 | 5.077 | 5.180 | 4.684 | 4.710 | 0 | -0.39(-7.71%) |
Nov 11, 2013 | 5.146 | 5.180 | 5.082 | 5.104 | 0 | -0.03(-0.66%) |
Nov 08, 2013 | 5.198 | 5.288 | 5.060 | 5.137 | 0 | +0.19(+3.84%) |
Nov 07, 2013 | 4.926 | 5.021 | 4.857 | 4.947 | 0 | +0.07(+1.51%) |
Nov 06, 2013 | 4.857 | 5.016 | 4.807 | 4.874 | 0 | +0.06(+1.16%) |
Nov 05, 2013 | 5.025 | 5.025 | 4.801 | 4.818 | 0 | +0.02(+0.45%) |
Nov 04, 2013 | 4.861 | 4.861 | 4.796 | 4.796 | 0 | -0.09(-1.77%) |