Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.453 | 5.522 | 5.422 | 5.460 | 1,625,240 | -0.11(-1.92%) |
Jan 30, 2014 | 5.548 | 5.592 | 5.529 | 5.567 | 641,388 | +0.04(+0.68%) |
Jan 29, 2014 | 5.535 | 5.592 | 5.516 | 5.529 | 883,935 | -0.14(-2.44%) |
Jan 28, 2014 | 5.623 | 5.674 | 5.618 | 5.667 | 1,186,268 | +0.13(+2.39%) |
Jan 27, 2014 | 5.585 | 5.598 | 5.497 | 5.535 | 1,146,532 | -0.03(-0.45%) |
Jan 24, 2014 | 5.730 | 5.737 | 5.560 | 5.560 | 2,061,259 | -0.22(-3.81%) |
Jan 23, 2014 | 5.856 | 5.869 | 5.762 | 5.781 | 4,260,470 | +0.03(+0.44%) |
Jan 22, 2014 | 5.737 | 5.768 | 5.718 | 5.755 | 2,612,421 | +0.04(+0.77%) |
Jan 21, 2014 | 5.705 | 5.718 | 5.648 | 5.711 | 1,650,568 | -0.09(-1.63%) |
Jan 17, 2014 | 5.787 | 5.806 | 5.806 | 5.806 | 1,919,954 | -0.05(-0.86%) |
Jan 16, 2014 | 5.863 | 5.875 | 5.818 | 5.856 | 2,007,126 | -0.02(-0.32%) |
Jan 15, 2014 | 5.894 | 5.881 | 5.812 | 5.875 | 2,472,417 | -0.02(-0.32%) |
Jan 14, 2014 | 5.818 | 5.894 | 5.812 | 5.894 | 1,699,248 | +0.09(+1.63%) |
Jan 13, 2014 | 5.837 | 5.869 | 5.781 | 5.800 | 1,632,388 | -0.04(-0.65%) |
Jan 10, 2014 | 5.875 | 5.881 | 5.787 | 5.837 | 1,861,307 | -0.10(-1.70%) |
Jan 09, 2014 | 5.919 | 5.951 | 5.875 | 5.938 | 1,571,064 | -0.02(-0.32%) |
Jan 08, 2014 | 5.938 | 5.963 | 5.907 | 5.957 | 1,380,765 | +0.10(+1.72%) |
Jan 07, 2014 | 5.831 | 5.881 | 5.825 | 5.856 | 1,265,421 | -0.05(-0.85%) |
Jan 06, 2014 | 5.932 | 5.951 | 5.900 | 5.907 | 1,089,986 | +0.01(+0.21%) |
Jan 03, 2014 | 5.913 | 5.932 | 5.894 | 5.894 | 1,118,984 | -0.01(-0.21%) |
Jan 02, 2014 | 5.900 | 5.919 | 5.863 | 5.907 | 1,721,202 | -0.06(-1.05%) |
Dec 31, 2013 | 5.938 | 5.970 | 5.970 | 5.970 | 877,239 | +0.03(+0.53%) |
Dec 30, 2013 | 5.938 | 5.970 | 5.913 | 5.938 | 1,033,969 | +0.00(+0.00%) |
Dec 27, 2013 | 5.919 | 5.944 | 5.913 | 5.938 | 930,819 | +0.05(+0.86%) |
Dec 26, 2013 | 5.856 | 5.894 | 5.837 | 5.888 | 866,915 | +0.06(+1.08%) |
Dec 24, 2013 | 5.844 | 5.850 | 5.818 | 5.825 | 447,222 | +0.02(+0.33%) |
Dec 23, 2013 | 5.781 | 5.834 | 5.781 | 5.806 | 1,403,621 | +0.11(+1.99%) |
Dec 20, 2013 | 5.699 | 5.718 | 5.686 | 5.693 | 1,345,334 | +0.03(+0.56%) |
Dec 19, 2013 | 5.648 | 5.679 | 5.639 | 5.661 | 1,168,728 | +0.14(+2.63%) |
Dec 18, 2013 | 5.453 | 5.522 | 5.378 | 5.516 | 3,088,112 | +0.15(+2.82%) |
Dec 17, 2013 | 5.397 | 5.403 | 5.343 | 5.365 | 861,440 | -0.08(-1.39%) |
Dec 16, 2013 | 5.447 | 5.491 | 5.431 | 5.441 | 1,034,329 | +0.02(+0.35%) |
Dec 13, 2013 | 5.434 | 5.460 | 5.403 | 5.422 | 1,068,901 | +0.02(+0.35%) |
Dec 12, 2013 | 5.453 | 5.472 | 5.365 | 5.403 | 2,208,602 | -0.11(-1.94%) |
Dec 11, 2013 | 5.598 | 5.611 | 5.497 | 5.510 | 821,370 | -0.08(-1.35%) |
Dec 10, 2013 | 5.592 | 5.611 | 5.574 | 5.585 | 931,819 | +0.05(+0.91%) |
Dec 09, 2013 | 5.485 | 5.554 | 5.485 | 5.535 | 633,928 | +0.04(+0.80%) |
Dec 06, 2013 | 5.472 | 5.491 | 5.453 | 5.491 | 1,207,276 | +0.09(+1.75%) |
Dec 05, 2013 | 5.504 | 5.504 | 5.384 | 5.397 | 2,312,813 | -0.15(-2.72%) |
Dec 04, 2013 | 5.485 | 5.560 | 5.472 | 5.548 | 1,835,767 | +0.03(+0.57%) |
Dec 03, 2013 | 5.541 | 5.567 | 5.504 | 5.516 | 1,611,661 | -0.03(-0.45%) |
Dec 02, 2013 | 5.560 | 5.604 | 5.535 | 5.541 | 965,984 | -0.05(-0.90%) |
Nov 29, 2013 | 5.611 | 5.630 | 5.579 | 5.592 | 386,495 | -0.01(-0.11%) |
Nov 27, 2013 | 5.611 | 5.623 | 5.579 | 5.598 | 1,071,674 | +0.02(+0.34%) |
Nov 26, 2013 | 5.592 | 5.604 | 5.564 | 5.579 | 1,366,925 | +0.07(+1.26%) |
Nov 25, 2013 | 5.592 | 5.604 | 5.504 | 5.510 | 5,732,128 | -0.06(-1.13%) |
Nov 22, 2013 | 5.560 | 5.573 | 5.522 | 5.573 | 1,868,903 | +0.06(+1.14%) |
Nov 21, 2013 | 5.497 | 5.522 | 5.478 | 5.510 | 2,040,983 | +0.16(+3.06%) |
Nov 20, 2013 | 5.390 | 5.403 | 5.324 | 5.346 | 1,143,400 | -0.01(-0.24%) |
Nov 19, 2013 | 5.359 | 5.390 | 5.346 | 5.359 | 2,857,540 | +0.00(+0.00%) |
Nov 18, 2013 | 5.390 | 5.415 | 5.359 | 5.359 | 1,679,293 | -0.01(-0.23%) |
Nov 15, 2013 | 5.346 | 5.378 | 5.327 | 5.371 | 2,345,036 | +0.02(+0.35%) |
Nov 14, 2013 | 5.334 | 5.365 | 5.321 | 5.352 | 1,544,721 | -0.03(-0.47%) |
Nov 13, 2013 | 5.296 | 5.390 | 5.290 | 5.378 | 1,940,473 | +0.16(+3.02%) |
Nov 12, 2013 | 5.239 | 5.271 | 5.195 | 5.220 | 1,587,781 | +0.07(+1.34%) |
Nov 11, 2013 | 5.151 | 5.164 | 5.113 | 5.151 | 1,843,604 | +0.03(+0.49%) |
Nov 08, 2013 | 4.962 | 5.126 | 4.962 | 5.126 | 7,174,332 | +0.18(+3.56%) |
Nov 07, 2013 | 4.975 | 5.012 | 4.949 | 4.949 | 1,520,767 | -0.04(-0.76%) |
Nov 06, 2013 | 4.943 | 4.987 | 4.931 | 4.987 | 1,851,147 | +0.13(+2.59%) |
Nov 05, 2013 | 4.899 | 4.905 | 4.861 | 4.861 | 1,217,075 | -0.10(-2.03%) |
Nov 04, 2013 | 4.962 | 4.962 | 4.921 | 4.962 | 774,256 | +0.01(+0.25%) |