Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.360 | 6.389 | 6.080 | 6.210 | 348,796 | -0.24(-3.72%) |
Jan 30, 2014 | 6.260 | 6.530 | 6.250 | 6.450 | 348,351 | +0.19(+3.04%) |
Jan 29, 2014 | 6.740 | 6.740 | 6.153 | 6.260 | 396,905 | -0.51(-7.53%) |
Jan 28, 2014 | 6.790 | 7.220 | 6.510 | 6.770 | 438,537 | -0.02(-0.29%) |
Jan 27, 2014 | 7.030 | 7.030 | 6.060 | 6.790 | 913,419 | -0.23(-3.28%) |
Jan 24, 2014 | 7.600 | 7.650 | 6.880 | 7.020 | 754,196 | -0.68(-8.83%) |
Jan 23, 2014 | 7.560 | 7.710 | 7.080 | 7.700 | 485,517 | +0.16(+2.12%) |
Jan 22, 2014 | 7.390 | 7.670 | 7.270 | 7.540 | 456,275 | +0.10(+1.34%) |
Jan 21, 2014 | 7.300 | 7.589 | 6.980 | 7.440 | 832,937 | +0.30(+4.20%) |
Jan 17, 2014 | 6.500 | 7.140 | 7.140 | 7.140 | 926,400 | +0.66(+10.19%) |
Jan 16, 2014 | 6.070 | 6.490 | 6.070 | 6.480 | 531,210 | +0.38(+6.23%) |
Jan 15, 2014 | 5.910 | 6.130 | 5.830 | 6.100 | 286,110 | +0.19(+3.21%) |
Jan 14, 2014 | 6.050 | 6.180 | 5.820 | 5.910 | 344,653 | -0.14(-2.31%) |
Jan 13, 2014 | 6.170 | 6.340 | 5.900 | 6.050 | 596,272 | -0.21(-3.35%) |
Jan 10, 2014 | 6.490 | 6.540 | 6.055 | 6.260 | 432,021 | -0.13(-2.03%) |
Jan 09, 2014 | 6.070 | 6.550 | 6.050 | 6.390 | 1,068,676 | +0.31(+5.19%) |
Jan 08, 2014 | 6.100 | 6.190 | 6.050 | 6.075 | 259,148 | -0.02(-0.41%) |
Jan 07, 2014 | 6.050 | 6.100 | 5.994 | 6.100 | 387,616 | +0.04(+0.66%) |
Jan 06, 2014 | 6.180 | 6.190 | 5.950 | 6.060 | 374,105 | -0.12(-1.94%) |
Jan 03, 2014 | 6.070 | 6.200 | 5.900 | 6.180 | 475,755 | +0.10(+1.64%) |
Jan 02, 2014 | 5.820 | 6.200 | 5.580 | 6.080 | 735,239 | +0.29(+5.01%) |
Dec 31, 2013 | 5.520 | 5.790 | 5.790 | 5.790 | 1,131,300 | +0.31(+5.66%) |
Dec 30, 2013 | 5.400 | 5.525 | 5.380 | 5.480 | 271,496 | +0.05(+0.92%) |
Dec 27, 2013 | 5.480 | 5.480 | 5.350 | 5.430 | 342,287 | -0.01(-0.18%) |
Dec 26, 2013 | 5.440 | 5.470 | 5.380 | 5.440 | 400,947 | +0.01(+0.18%) |
Dec 24, 2013 | 5.360 | 5.440 | 5.360 | 5.430 | 130,921 | +0.04(+0.74%) |
Dec 23, 2013 | 5.410 | 5.450 | 5.340 | 5.390 | 403,256 | -0.02(-0.37%) |
Dec 20, 2013 | 5.420 | 5.450 | 5.350 | 5.410 | 1,305,427 | +0.02(+0.37%) |
Dec 19, 2013 | 5.360 | 5.490 | 5.340 | 5.390 | 397,184 | -0.01(-0.19%) |
Dec 18, 2013 | 5.530 | 5.530 | 5.300 | 5.400 | 417,551 | -0.13(-2.35%) |
Dec 17, 2013 | 5.550 | 5.630 | 5.360 | 5.530 | 430,805 | +0.01(+0.18%) |
Dec 16, 2013 | 5.260 | 5.570 | 5.240 | 5.520 | 941,328 | +0.26(+4.94%) |
Dec 13, 2013 | 5.360 | 5.380 | 5.240 | 5.260 | 481,488 | -0.05(-0.94%) |
Dec 12, 2013 | 5.190 | 5.370 | 5.100 | 5.310 | 886,962 | +0.12(+2.31%) |
Dec 11, 2013 | 5.080 | 5.200 | 5.050 | 5.190 | 327,641 | +0.11(+2.17%) |
Dec 10, 2013 | 5.150 | 5.200 | 5.050 | 5.080 | 414,600 | -0.04(-0.78%) |
Dec 09, 2013 | 5.140 | 5.170 | 5.020 | 5.120 | 701,988 | -0.03(-0.58%) |
Dec 06, 2013 | 5.130 | 5.170 | 5.000 | 5.150 | 0 | +0.11(+2.18%) |
Dec 05, 2013 | 5.120 | 5.160 | 4.910 | 5.040 | 0 | -0.12(-2.33%) |
Dec 04, 2013 | 5.220 | 5.380 | 5.110 | 5.160 | 1,841,507 | +0.14(+2.79%) |
Dec 03, 2013 | 5.000 | 5.030 | 4.900 | 5.020 | 378,767 | +0.00(+0.00%) |
Dec 02, 2013 | 5.190 | 5.240 | 5.020 | 5.020 | 236,155 | -0.15(-2.90%) |
Nov 29, 2013 | 5.190 | 5.280 | 5.160 | 5.170 | 0 | +0.02(+0.39%) |
Nov 27, 2013 | 4.990 | 5.190 | 4.990 | 5.150 | 0 | +0.16(+3.21%) |
Nov 26, 2013 | 5.000 | 5.050 | 4.960 | 4.990 | 0 | +0.01(+0.20%) |
Nov 25, 2013 | 5.010 | 5.070 | 4.970 | 4.980 | 399,261 | -0.03(-0.60%) |
Nov 22, 2013 | 5.060 | 5.090 | 4.910 | 5.010 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.820 | 5.090 | 4.800 | 5.010 | 646,089 | +0.21(+4.37%) |
Nov 20, 2013 | 4.760 | 4.860 | 4.760 | 4.800 | 0 | +0.04(+0.84%) |
Nov 19, 2013 | 4.880 | 4.880 | 4.760 | 4.760 | 217,773 | -0.10(-2.06%) |
Nov 18, 2013 | 4.760 | 4.950 | 4.751 | 4.860 | 0 | +0.07(+1.46%) |
Nov 15, 2013 | 4.970 | 5.000 | 4.770 | 4.790 | 0 | -0.16(-3.23%) |
Nov 14, 2013 | 4.660 | 4.980 | 4.660 | 4.950 | 278,025 | +0.25(+5.32%) |
Nov 12, 2013 | 4.700 | 4.789 | 4.610 | 4.700 | 0 | -0.01(-0.21%) |
Nov 11, 2013 | 4.840 | 4.840 | 4.690 | 4.710 | 0 | -0.14(-2.89%) |
Nov 08, 2013 | 4.680 | 4.990 | 4.680 | 4.850 | 0 | +0.18(+3.85%) |
Nov 07, 2013 | 4.840 | 4.848 | 4.570 | 4.670 | 428,355 | -0.04(-0.85%) |
Nov 06, 2013 | 5.000 | 5.075 | 4.610 | 4.710 | 589,219 | -0.28(-5.61%) |
Nov 05, 2013 | 4.990 | 5.010 | 4.870 | 4.990 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 5.120 | 5.180 | 4.870 | 4.990 | 563,199 | +0.03(+0.60%) |