Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.158 | 5.225 | 5.128 | 5.165 | 18,949,222 | -0.08(-1.56%) |
Jan 30, 2014 | 5.255 | 5.292 | 5.202 | 5.247 | 33,748,792 | -0.01(-0.14%) |
Jan 29, 2014 | 5.225 | 5.337 | 5.210 | 5.255 | 38,678,120 | +0.03(+0.57%) |
Jan 28, 2014 | 5.210 | 5.240 | 5.180 | 5.225 | 23,798,924 | +0.05(+1.01%) |
Jan 27, 2014 | 5.202 | 5.262 | 5.083 | 5.172 | 36,979,888 | +0.05(+1.02%) |
Jan 24, 2014 | 5.269 | 5.292 | 5.105 | 5.120 | 44,340,916 | -0.13(-2.42%) |
Jan 23, 2014 | 5.404 | 5.411 | 5.135 | 5.247 | 119,930,912 | -0.50(-8.70%) |
Jan 22, 2014 | 5.867 | 5.882 | 5.695 | 5.747 | 34,218,548 | -0.07(-1.28%) |
Jan 21, 2014 | 5.867 | 5.874 | 5.770 | 5.822 | 15,143,120 | +0.01(+0.13%) |
Jan 17, 2014 | 5.874 | 5.814 | 5.814 | 5.814 | 25,944,980 | -0.11(-1.89%) |
Jan 16, 2014 | 5.941 | 5.979 | 5.874 | 5.926 | 18,345,988 | -0.04(-0.63%) |
Jan 15, 2014 | 5.926 | 5.986 | 5.934 | 5.964 | 11,782,929 | +0.04(+0.63%) |
Jan 14, 2014 | 5.919 | 5.949 | 5.852 | 5.926 | 27,834,588 | -0.03(-0.50%) |
Jan 13, 2014 | 6.038 | 6.083 | 5.926 | 5.956 | 28,246,852 | -0.15(-2.45%) |
Jan 10, 2014 | 6.098 | 6.120 | 6.046 | 6.105 | 23,518,982 | +0.10(+1.61%) |
Jan 09, 2014 | 6.076 | 6.102 | 5.979 | 6.008 | 32,210,140 | -0.04(-0.74%) |
Jan 08, 2014 | 5.964 | 6.053 | 5.949 | 6.053 | 24,320,088 | +0.05(+0.87%) |
Jan 07, 2014 | 5.949 | 6.023 | 5.919 | 6.001 | 36,251,152 | +0.01(+0.25%) |
Jan 06, 2014 | 6.001 | 6.016 | 5.956 | 5.986 | 18,493,516 | -0.01(-0.12%) |
Jan 03, 2014 | 5.993 | 6.016 | 5.934 | 5.993 | 24,113,410 | +0.07(+1.13%) |
Jan 02, 2014 | 5.993 | 6.001 | 5.919 | 5.926 | 30,174,012 | -0.13(-2.10%) |
Dec 31, 2013 | 5.986 | 6.053 | 6.053 | 6.053 | 18,443,644 | +0.09(+1.50%) |
Dec 30, 2013 | 5.964 | 5.997 | 5.934 | 5.964 | 17,324,064 | -0.05(-0.87%) |
Dec 27, 2013 | 5.956 | 6.031 | 5.949 | 6.016 | 20,817,898 | +0.13(+2.15%) |
Dec 26, 2013 | 5.844 | 5.919 | 5.837 | 5.889 | 14,538,202 | +0.04(+0.77%) |
Dec 24, 2013 | 5.807 | 5.844 | 5.770 | 5.844 | 7,889,690 | +0.03(+0.51%) |
Dec 23, 2013 | 5.814 | 5.867 | 5.792 | 5.814 | 17,152,250 | -0.01(-0.26%) |
Dec 20, 2013 | 5.777 | 5.882 | 5.770 | 5.829 | 36,536,100 | +0.06(+1.03%) |
Dec 19, 2013 | 5.665 | 5.785 | 5.658 | 5.770 | 26,770,824 | +0.01(+0.26%) |
Dec 18, 2013 | 5.673 | 5.755 | 5.583 | 5.755 | 57,740,944 | +0.26(+4.76%) |
Dec 17, 2013 | 5.501 | 5.561 | 5.456 | 5.493 | 44,521,372 | -0.07(-1.34%) |
Dec 16, 2013 | 5.605 | 5.658 | 5.538 | 5.568 | 28,617,066 | -0.06(-1.06%) |
Dec 13, 2013 | 5.695 | 5.710 | 5.613 | 5.628 | 31,344,526 | -0.13(-2.20%) |
Dec 12, 2013 | 5.807 | 5.859 | 5.697 | 5.755 | 26,633,898 | -0.01(-0.26%) |
Dec 11, 2013 | 5.934 | 5.949 | 5.755 | 5.770 | 43,001,032 | -0.14(-2.40%) |
Dec 10, 2013 | 5.882 | 5.933 | 5.852 | 5.911 | 23,931,794 | -0.06(-1.00%) |
Dec 09, 2013 | 6.031 | 6.061 | 5.941 | 5.971 | 42,878,064 | +0.09(+1.52%) |
Dec 06, 2013 | 5.844 | 5.949 | 5.844 | 5.882 | 35,984,036 | +0.11(+1.94%) |
Dec 05, 2013 | 5.896 | 5.911 | 5.770 | 5.770 | 23,347,154 | -0.13(-2.15%) |
Dec 04, 2013 | 5.751 | 5.911 | 5.740 | 5.896 | 26,591,648 | +0.07(+1.15%) |
Dec 03, 2013 | 5.777 | 5.837 | 5.740 | 5.829 | 31,765,198 | -0.12(-2.01%) |
Dec 02, 2013 | 5.971 | 5.993 | 5.926 | 5.949 | 18,370,462 | -0.07(-1.12%) |
Nov 29, 2013 | 6.046 | 6.068 | 6.001 | 6.016 | 13,058,953 | +0.04(+0.62%) |
Nov 27, 2013 | 5.993 | 6.031 | 5.941 | 5.979 | 19,767,618 | +0.06(+1.01%) |
Nov 26, 2013 | 6.031 | 6.046 | 5.911 | 5.919 | 33,846,588 | -0.13(-2.10%) |
Nov 25, 2013 | 6.001 | 6.053 | 5.971 | 6.046 | 37,662,416 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.105 | 5.941 | 6.038 | 50,072,280 | +0.10(+1.76%) |
Nov 21, 2013 | 5.960 | 5.960 | 5.896 | 5.934 | 35,381,120 | +0.01(+0.13%) |
Nov 20, 2013 | 5.971 | 5.986 | 5.792 | 5.926 | 36,678,152 | +0.10(+1.79%) |
Nov 19, 2013 | 5.956 | 5.993 | 5.785 | 5.822 | 32,716,114 | -0.19(-3.23%) |
Nov 18, 2013 | 6.038 | 6.068 | 5.979 | 6.016 | 42,425,064 | +0.04(+0.75%) |
Nov 15, 2013 | 5.956 | 5.979 | 5.889 | 5.971 | 36,060,268 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.956 | 5.867 | 5.889 | 27,594,460 | -0.04(-0.63%) |
Nov 13, 2013 | 5.751 | 5.926 | 5.740 | 5.926 | 34,808,784 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.762 | 5.673 | 5.755 | 27,691,178 | -0.02(-0.39%) |
Nov 11, 2013 | 5.762 | 5.799 | 5.740 | 5.777 | 18,646,844 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.762 | 5.538 | 5.710 | 35,402,196 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.613 | 5.628 | 55,210,976 | -0.27(-4.56%) |
Nov 06, 2013 | 5.889 | 5.964 | 5.874 | 5.896 | 35,374,536 | +0.15(+2.60%) |
Nov 05, 2013 | 5.758 | 5.807 | 5.717 | 5.747 | 29,407,324 | -0.04(-0.65%) |
Nov 04, 2013 | 5.792 | 5.837 | 5.747 | 5.785 | 30,867,922 | +0.10(+1.71%) |