Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.498 | 5.594 | 5.498 | 5.530 | 12,523,120 | -0.11(-1.93%) |
Jan 30, 2014 | 5.626 | 5.658 | 5.556 | 5.639 | 10,253,198 | +0.06(+1.15%) |
Jan 29, 2014 | 5.530 | 5.619 | 5.511 | 5.575 | 10,298,494 | -0.05(-0.91%) |
Jan 28, 2014 | 5.587 | 5.651 | 5.581 | 5.626 | 10,316,759 | +0.12(+2.21%) |
Jan 27, 2014 | 5.549 | 5.594 | 5.453 | 5.504 | 12,206,155 | -0.06(-1.04%) |
Jan 24, 2014 | 5.677 | 5.683 | 5.549 | 5.562 | 20,630,616 | -0.22(-3.87%) |
Jan 23, 2014 | 5.818 | 5.818 | 5.747 | 5.786 | 7,011,190 | +0.03(+0.44%) |
Jan 22, 2014 | 5.779 | 5.786 | 5.735 | 5.760 | 8,526,594 | -0.07(-1.21%) |
Jan 21, 2014 | 5.843 | 5.850 | 5.786 | 5.831 | 6,541,334 | -0.01(-0.11%) |
Jan 17, 2014 | 5.863 | 5.837 | 5.837 | 5.837 | 10,315,369 | -0.09(-1.51%) |
Jan 16, 2014 | 5.952 | 5.959 | 5.882 | 5.927 | 6,655,161 | -0.09(-1.49%) |
Jan 15, 2014 | 5.888 | 6.016 | 5.888 | 6.016 | 9,986,508 | +0.13(+2.17%) |
Jan 14, 2014 | 5.843 | 5.901 | 5.811 | 5.888 | 7,094,220 | +0.11(+1.88%) |
Jan 13, 2014 | 5.850 | 5.863 | 5.767 | 5.779 | 10,166,127 | -0.06(-1.10%) |
Jan 10, 2014 | 5.792 | 5.863 | 5.786 | 5.843 | 8,118,914 | +0.22(+3.93%) |
Jan 09, 2014 | 5.677 | 5.677 | 5.580 | 5.622 | 16,443,632 | -0.06(-0.97%) |
Jan 08, 2014 | 5.659 | 5.708 | 5.629 | 5.677 | 14,600,794 | +0.04(+0.65%) |
Jan 07, 2014 | 5.580 | 5.653 | 5.580 | 5.641 | 17,971,192 | +0.20(+3.59%) |
Jan 06, 2014 | 5.439 | 5.470 | 5.427 | 5.445 | 9,932,696 | +0.09(+1.71%) |
Jan 03, 2014 | 5.372 | 5.384 | 5.344 | 5.354 | 12,101,257 | -0.01(-0.11%) |
Jan 02, 2014 | 5.402 | 5.405 | 5.335 | 5.360 | 15,516,503 | -0.18(-3.31%) |
Dec 31, 2013 | 5.537 | 5.543 | 5.543 | 5.543 | 5,689,923 | +0.04(+0.67%) |
Dec 30, 2013 | 5.506 | 5.531 | 5.488 | 5.506 | 6,427,740 | +0.01(+0.11%) |
Dec 27, 2013 | 5.500 | 5.531 | 5.470 | 5.500 | 7,997,953 | +0.02(+0.45%) |
Dec 26, 2013 | 5.433 | 5.482 | 5.433 | 5.476 | 4,129,973 | +0.04(+0.79%) |
Dec 24, 2013 | 5.409 | 5.439 | 5.409 | 5.433 | 2,654,095 | +0.05(+0.91%) |
Dec 23, 2013 | 5.360 | 5.396 | 5.349 | 5.384 | 4,866,859 | +0.04(+0.80%) |
Dec 20, 2013 | 5.311 | 5.354 | 5.299 | 5.341 | 7,019,011 | +0.03(+0.58%) |
Dec 19, 2013 | 5.262 | 5.317 | 5.256 | 5.311 | 9,697,056 | +0.04(+0.81%) |
Dec 18, 2013 | 5.207 | 5.268 | 5.158 | 5.268 | 12,708,525 | +0.11(+2.13%) |
Dec 17, 2013 | 5.176 | 5.182 | 5.115 | 5.158 | 9,643,865 | -0.07(-1.29%) |
Dec 16, 2013 | 5.225 | 5.256 | 5.201 | 5.225 | 8,612,549 | +0.10(+1.91%) |
Dec 13, 2013 | 5.146 | 5.152 | 5.091 | 5.127 | 9,295,707 | +0.01(+0.12%) |
Dec 12, 2013 | 5.103 | 5.143 | 5.078 | 5.121 | 10,532,069 | -0.06(-1.18%) |
Dec 11, 2013 | 5.262 | 5.268 | 5.176 | 5.182 | 10,119,264 | -0.10(-1.85%) |
Dec 10, 2013 | 5.274 | 5.311 | 5.268 | 5.280 | 3,961,944 | -0.01(-0.12%) |
Dec 09, 2013 | 5.274 | 5.305 | 5.268 | 5.286 | 4,906,791 | +0.03(+0.58%) |
Dec 06, 2013 | 5.213 | 5.259 | 5.161 | 5.256 | 7,904,716 | +0.06(+1.06%) |
Dec 05, 2013 | 5.274 | 5.286 | 5.164 | 5.201 | 17,259,698 | -0.08(-1.50%) |
Dec 04, 2013 | 5.262 | 5.311 | 5.244 | 5.280 | 14,758,708 | -0.07(-1.26%) |
Dec 03, 2013 | 5.329 | 5.372 | 5.311 | 5.347 | 14,925,725 | -0.02(-0.46%) |
Dec 02, 2013 | 5.415 | 5.433 | 5.366 | 5.372 | 10,080,235 | -0.09(-1.68%) |
Nov 29, 2013 | 5.494 | 5.506 | 5.446 | 5.464 | 8,960,757 | +0.03(+0.56%) |
Nov 27, 2013 | 5.415 | 5.451 | 5.402 | 5.433 | 10,469,126 | +0.09(+1.60%) |
Nov 26, 2013 | 5.329 | 5.376 | 5.323 | 5.347 | 11,481,076 | +0.02(+0.34%) |
Nov 25, 2013 | 5.341 | 5.354 | 5.311 | 5.329 | 5,798,826 | -0.03(-0.57%) |
Nov 22, 2013 | 5.329 | 5.372 | 5.317 | 5.360 | 7,220,664 | +0.09(+1.74%) |
Nov 21, 2013 | 5.268 | 5.286 | 5.244 | 5.268 | 5,307,959 | +0.08(+1.53%) |
Nov 20, 2013 | 5.274 | 5.311 | 5.167 | 5.189 | 7,415,620 | -0.09(-1.74%) |
Nov 19, 2013 | 5.299 | 5.324 | 5.256 | 5.280 | 6,958,628 | -0.07(-1.37%) |
Nov 18, 2013 | 5.372 | 5.390 | 5.335 | 5.354 | 8,395,857 | +0.07(+1.27%) |
Nov 15, 2013 | 5.280 | 5.292 | 5.250 | 5.286 | 6,030,923 | +0.03(+0.58%) |
Nov 14, 2013 | 5.207 | 5.286 | 5.176 | 5.256 | 12,148,088 | -0.01(-0.23%) |
Nov 13, 2013 | 5.213 | 5.280 | 5.207 | 5.268 | 11,134,354 | -0.01(-0.12%) |
Nov 12, 2013 | 5.292 | 5.323 | 5.256 | 5.274 | 3,923,301 | -0.04(-0.80%) |
Nov 11, 2013 | 5.305 | 5.329 | 5.211 | 5.317 | 4,334,794 | +0.05(+0.93%) |
Nov 08, 2013 | 5.225 | 5.268 | 5.201 | 5.268 | 7,931,234 | +0.01(+0.23%) |
Nov 07, 2013 | 5.421 | 5.457 | 5.256 | 5.256 | 11,137,998 | -0.15(-2.72%) |
Nov 06, 2013 | 5.384 | 5.427 | 5.357 | 5.402 | 4,605,937 | +0.08(+1.49%) |
Nov 05, 2013 | 5.305 | 5.341 | 5.250 | 5.323 | 8,279,705 | -0.11(-2.02%) |
Nov 04, 2013 | 5.402 | 5.433 | 5.384 | 5.433 | 7,217,359 | +0.04(+0.68%) |