Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.811 | 5.814 | 5.729 | 5.814 | 3,768 | -0.01(-0.12%) |
Jan 30, 2014 | 5.758 | 5.822 | 5.722 | 5.822 | 25,551 | +0.04(+0.61%) |
Jan 29, 2014 | 5.885 | 5.885 | 5.779 | 5.786 | 26,627 | -0.11(-1.93%) |
Jan 28, 2014 | 5.857 | 6.042 | 5.857 | 5.900 | 25,576 | +0.03(+0.48%) |
Jan 27, 2014 | 5.949 | 5.949 | 5.836 | 5.871 | 32,608 | -0.04(-0.72%) |
Jan 24, 2014 | 5.964 | 5.964 | 5.878 | 5.914 | 31,211 | -0.07(-1.19%) |
Jan 23, 2014 | 5.971 | 6.013 | 5.964 | 5.985 | 25,644 | +0.05(+0.84%) |
Jan 22, 2014 | 5.900 | 5.992 | 5.878 | 5.935 | 27,394 | +0.04(+0.60%) |
Jan 21, 2014 | 5.807 | 5.900 | 5.743 | 5.900 | 31,571 | +0.07(+1.22%) |
Jan 17, 2014 | 5.836 | 5.829 | 5.829 | 5.829 | 11,958 | -0.04(-0.61%) |
Jan 16, 2014 | 5.836 | 5.864 | 5.772 | 5.864 | 2,409 | -0.01(-0.12%) |
Jan 15, 2014 | 5.935 | 5.935 | 5.537 | 5.871 | 26,621 | -0.08(-1.32%) |
Jan 14, 2014 | 5.942 | 6.038 | 5.701 | 5.949 | 15,769 | +0.01(+0.12%) |
Jan 13, 2014 | 6.276 | 6.326 | 5.871 | 5.942 | 115,408 | -0.33(-5.32%) |
Jan 10, 2014 | 6.170 | 6.326 | 6.170 | 6.276 | 13,875 | +0.14(+2.20%) |
Jan 09, 2014 | 6.077 | 6.326 | 5.909 | 6.141 | 53,381 | +0.06(+0.93%) |
Jan 08, 2014 | 5.999 | 6.333 | 5.992 | 6.085 | 28,656 | +0.07(+1.15%) |
Jan 07, 2014 | 6.042 | 6.070 | 5.985 | 6.015 | 33,017 | -0.01(-0.21%) |
Jan 06, 2014 | 5.900 | 6.042 | 5.893 | 6.028 | 51,542 | +0.16(+2.66%) |
Jan 03, 2014 | 5.885 | 5.900 | 5.786 | 5.871 | 48,169 | -0.01(-0.24%) |
Jan 02, 2014 | 5.758 | 5.900 | 5.758 | 5.885 | 54,826 | +0.06(+1.10%) |
Dec 31, 2013 | 5.829 | 5.822 | 5.822 | 5.822 | 19,133 | +0.00(+0.00%) |
Dec 30, 2013 | 5.615 | 5.829 | 5.601 | 5.822 | 12,506 | +0.22(+3.93%) |
Dec 27, 2013 | 5.476 | 5.658 | 5.409 | 5.601 | 36,135 | +0.10(+1.81%) |
Dec 26, 2013 | 5.502 | 5.509 | 5.367 | 5.502 | 64,124 | -0.03(-0.51%) |
Dec 24, 2013 | 5.615 | 5.615 | 5.402 | 5.530 | 34,716 | -0.09(-1.52%) |
Dec 23, 2013 | 5.615 | 5.658 | 5.580 | 5.615 | 37,285 | -0.04(-0.75%) |
Dec 20, 2013 | 5.694 | 5.694 | 5.622 | 5.658 | 24,223 | -0.06(-1.12%) |
Dec 19, 2013 | 5.708 | 5.772 | 5.686 | 5.722 | 10,628 | +0.00(+0.00%) |
Dec 18, 2013 | 5.722 | 5.722 | 5.708 | 5.722 | 5,164 | +0.00(+0.00%) |
Dec 17, 2013 | 5.758 | 5.800 | 5.651 | 5.722 | 37,405 | -0.04(-0.62%) |
Dec 16, 2013 | 5.779 | 5.814 | 5.758 | 5.758 | 22,339 | -0.01(-0.12%) |
Dec 13, 2013 | 5.743 | 5.793 | 5.743 | 5.765 | 8,004 | +0.02(+0.37%) |
Dec 12, 2013 | 5.715 | 5.822 | 5.715 | 5.743 | 16,666 | -0.01(-0.25%) |
Dec 11, 2013 | 5.708 | 5.829 | 5.708 | 5.758 | 28,425 | +0.03(+0.50%) |
Dec 10, 2013 | 5.829 | 5.829 | 5.729 | 5.729 | 6,007 | -0.10(-1.71%) |
Dec 09, 2013 | 5.814 | 5.864 | 5.765 | 5.829 | 27,639 | +0.01(+0.24%) |
Dec 06, 2013 | 5.687 | 5.864 | 5.687 | 5.814 | 0 | -0.01(-0.12%) |
Dec 05, 2013 | 5.736 | 5.822 | 5.736 | 5.822 | 0 | +0.06(+0.99%) |
Dec 04, 2013 | 5.793 | 5.817 | 5.686 | 5.765 | 0 | -0.06(-1.10%) |
Dec 03, 2013 | 5.900 | 5.900 | 5.822 | 5.829 | 0 | -0.06(-1.09%) |
Dec 02, 2013 | 5.857 | 5.900 | 5.765 | 5.893 | 0 | +0.06(+1.10%) |
Nov 29, 2013 | 5.830 | 5.985 | 5.788 | 5.829 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 5.928 | 5.985 | 5.772 | 5.829 | 0 | -0.14(-2.38%) |
Nov 26, 2013 | 5.864 | 5.999 | 5.864 | 5.971 | 0 | +0.07(+1.20%) |
Nov 25, 2013 | 5.971 | 5.978 | 5.878 | 5.900 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 5.900 | 5.935 | 5.758 | 5.900 | 0 | +0.04(+0.61%) |
Nov 21, 2013 | 5.878 | 5.971 | 5.843 | 5.864 | 0 | -0.01(-0.12%) |
Nov 20, 2013 | 5.899 | 5.957 | 5.801 | 5.871 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 5.900 | 5.964 | 5.871 | 5.871 | 0 | -0.04(-0.60%) |
Nov 18, 2013 | 5.900 | 6.042 | 5.900 | 5.907 | 0 | +0.06(+0.97%) |
Nov 15, 2013 | 5.801 | 5.942 | 5.801 | 5.850 | 0 | -0.04(-0.72%) |
Nov 14, 2013 | 5.793 | 5.900 | 5.793 | 5.893 | 0 | +0.03(+0.48%) |
Nov 13, 2013 | 5.871 | 5.971 | 5.743 | 5.864 | 0 | -0.07(-1.20%) |
Nov 12, 2013 | 5.729 | 5.957 | 5.686 | 5.935 | 0 | +0.26(+4.51%) |
Nov 11, 2013 | 5.473 | 5.793 | 5.402 | 5.679 | 0 | +0.28(+5.13%) |
Nov 08, 2013 | 5.480 | 5.480 | 5.359 | 5.402 | 0 | -0.12(-2.19%) |
Nov 07, 2013 | 5.445 | 5.544 | 5.345 | 5.523 | 0 | +0.17(+3.19%) |
Nov 06, 2013 | 5.331 | 5.402 | 5.224 | 5.352 | 0 | +0.17(+3.29%) |
Nov 05, 2013 | 5.260 | 5.310 | 5.146 | 5.182 | 0 | -0.14(-2.67%) |
Nov 04, 2013 | 5.111 | 5.331 | 5.111 | 5.324 | 0 | +0.26(+5.05%) |