Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.199 | 5.352 | 5.066 | 5.326 | 63,551 | +0.00(+0.00%) |
Jan 30, 2014 | 5.479 | 5.479 | 5.269 | 5.326 | 128,122 | -0.07(-1.35%) |
Jan 29, 2014 | 5.246 | 5.758 | 5.246 | 5.399 | 40,171 | +0.11(+2.14%) |
Jan 28, 2014 | 5.332 | 5.419 | 5.173 | 5.286 | 66,338 | -0.07(-1.24%) |
Jan 27, 2014 | 5.718 | 5.818 | 5.326 | 5.352 | 58,643 | -0.38(-6.61%) |
Jan 24, 2014 | 5.878 | 5.878 | 5.725 | 5.731 | 28,306 | -0.20(-3.36%) |
Jan 23, 2014 | 5.911 | 5.938 | 5.878 | 5.931 | 30,824 | -0.05(-0.78%) |
Jan 22, 2014 | 5.918 | 6.084 | 5.904 | 5.977 | 69,584 | -0.08(-1.32%) |
Jan 21, 2014 | 6.251 | 6.316 | 6.051 | 6.057 | 11,144 | -0.23(-3.70%) |
Jan 17, 2014 | 6.396 | 6.290 | 6.290 | 6.290 | 10,377 | -0.09(-1.46%) |
Jan 16, 2014 | 6.217 | 6.442 | 6.217 | 6.383 | 83,011 | +0.13(+2.13%) |
Jan 15, 2014 | 6.084 | 6.290 | 6.031 | 6.250 | 39,210 | +0.13(+2.17%) |
Jan 14, 2014 | 6.031 | 6.144 | 5.991 | 6.117 | 31,253 | +0.09(+1.55%) |
Jan 13, 2014 | 6.110 | 6.257 | 5.891 | 6.024 | 61,143 | -0.13(-2.05%) |
Jan 10, 2014 | 6.130 | 6.164 | 5.964 | 6.150 | 87,714 | +0.00(+0.00%) |
Jan 09, 2014 | 6.263 | 6.283 | 5.957 | 6.150 | 34,625 | -0.07(-1.18%) |
Jan 08, 2014 | 6.476 | 6.476 | 6.150 | 6.223 | 48,535 | -0.27(-4.20%) |
Jan 07, 2014 | 6.356 | 6.589 | 6.310 | 6.496 | 45,228 | +0.14(+2.20%) |
Jan 06, 2014 | 6.469 | 6.483 | 6.223 | 6.356 | 13,396 | -0.10(-1.54%) |
Jan 03, 2014 | 6.629 | 6.709 | 6.449 | 6.456 | 60,108 | -0.30(-4.43%) |
Jan 02, 2014 | 6.660 | 6.842 | 6.602 | 6.755 | 39,949 | +0.07(+1.09%) |
Dec 31, 2013 | 6.762 | 6.682 | 6.682 | 6.682 | 14,137 | -0.06(-0.89%) |
Dec 30, 2013 | 6.702 | 6.848 | 6.549 | 6.742 | 16,674 | +0.05(+0.70%) |
Dec 27, 2013 | 6.815 | 6.815 | 6.549 | 6.695 | 16,765 | -0.09(-1.27%) |
Dec 26, 2013 | 6.775 | 6.809 | 6.729 | 6.782 | 6,608 | +0.03(+0.39%) |
Dec 24, 2013 | 6.689 | 6.782 | 6.689 | 6.755 | 15,494 | +0.18(+2.73%) |
Dec 23, 2013 | 6.689 | 6.715 | 6.483 | 6.576 | 36,840 | -0.21(-3.13%) |
Dec 20, 2013 | 6.057 | 6.845 | 5.977 | 6.789 | 91,784 | +0.76(+12.57%) |
Dec 19, 2013 | 6.210 | 6.210 | 5.984 | 6.031 | 10,714 | -0.21(-3.30%) |
Dec 18, 2013 | 6.044 | 6.257 | 5.945 | 6.237 | 13,778 | +0.19(+3.08%) |
Dec 17, 2013 | 6.170 | 6.184 | 6.007 | 6.051 | 9,670 | -0.18(-2.88%) |
Dec 16, 2013 | 5.944 | 6.257 | 5.944 | 6.230 | 33,373 | +0.29(+4.93%) |
Dec 13, 2013 | 6.017 | 6.090 | 5.805 | 5.938 | 43,593 | -0.05(-0.78%) |
Dec 12, 2013 | 5.605 | 5.984 | 5.605 | 5.984 | 16,540 | +0.34(+6.01%) |
Dec 11, 2013 | 5.798 | 5.798 | 5.505 | 5.645 | 43,937 | -0.17(-2.97%) |
Dec 10, 2013 | 6.037 | 6.037 | 5.645 | 5.818 | 15,626 | -0.25(-4.06%) |
Dec 09, 2013 | 5.951 | 6.064 | 5.798 | 6.064 | 16,682 | +0.02(+0.33%) |
Dec 06, 2013 | 5.964 | 6.084 | 5.964 | 6.044 | 11,275 | +0.15(+2.60%) |
Dec 05, 2013 | 5.891 | 5.964 | 5.864 | 5.891 | 18,217 | -0.01(-0.11%) |
Dec 04, 2013 | 6.230 | 6.230 | 5.878 | 5.898 | 13,851 | -0.31(-5.03%) |
Dec 03, 2013 | 6.090 | 6.250 | 6.070 | 6.210 | 27,592 | +0.12(+1.97%) |
Dec 02, 2013 | 6.416 | 6.443 | 5.997 | 6.090 | 27,589 | -0.31(-4.88%) |
Nov 29, 2013 | 6.449 | 6.449 | 6.270 | 6.403 | 21,063 | -0.04(-0.62%) |
Nov 27, 2013 | 6.184 | 6.443 | 6.070 | 6.443 | 13,752 | +0.28(+4.53%) |
Nov 26, 2013 | 5.785 | 6.283 | 5.692 | 6.164 | 18,064 | +0.37(+6.31%) |
Nov 25, 2013 | 5.539 | 5.878 | 5.539 | 5.798 | 18,174 | -0.05(-0.80%) |
Nov 22, 2013 | 5.798 | 5.878 | 5.711 | 5.844 | 19,909 | +0.07(+1.15%) |
Nov 21, 2013 | 5.665 | 5.785 | 5.576 | 5.778 | 8,550 | +0.16(+2.84%) |
Nov 20, 2013 | 5.379 | 5.618 | 5.379 | 5.618 | 21,242 | -0.03(-0.59%) |
Nov 19, 2013 | 5.552 | 5.652 | 5.539 | 5.652 | 13,868 | +0.09(+1.55%) |
Nov 18, 2013 | 5.479 | 5.572 | 5.459 | 5.565 | 19,356 | +0.09(+1.70%) |
Nov 15, 2013 | 5.419 | 5.499 | 5.319 | 5.472 | 29,898 | +0.03(+0.61%) |
Nov 14, 2013 | 5.612 | 5.612 | 5.386 | 5.439 | 17,747 | -0.14(-2.50%) |
Nov 13, 2013 | 5.499 | 5.592 | 5.499 | 5.578 | 43,551 | +0.06(+1.08%) |
Nov 12, 2013 | 5.585 | 5.585 | 5.266 | 5.519 | 38,040 | -0.23(-3.94%) |
Nov 11, 2013 | 5.672 | 5.785 | 5.572 | 5.745 | 21,364 | +0.08(+1.41%) |
Nov 08, 2013 | 5.552 | 5.711 | 5.552 | 5.665 | 18,001 | +0.09(+1.67%) |
Nov 07, 2013 | 5.918 | 5.918 | 5.419 | 5.572 | 35,623 | -0.24(-4.12%) |
Nov 06, 2013 | 5.891 | 5.991 | 5.778 | 5.811 | 9,936 | -0.06(-1.02%) |
Nov 05, 2013 | 5.944 | 5.944 | 5.818 | 5.871 | 18,093 | -0.13(-2.09%) |
Nov 04, 2013 | 6.155 | 6.155 | 5.957 | 5.996 | 12,477 | +0.08(+1.34%) |