Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.170 | 5.300 | 5.000 | 5.130 | 199,412 | -0.10(-1.91%) |
Jan 30, 2014 | 5.220 | 5.300 | 5.200 | 5.230 | 71,273 | +0.02(+0.38%) |
Jan 29, 2014 | 5.240 | 5.290 | 5.170 | 5.210 | 94,072 | -0.05(-0.95%) |
Jan 28, 2014 | 5.310 | 5.360 | 5.220 | 5.260 | 150,503 | -0.03(-0.57%) |
Jan 27, 2014 | 5.310 | 5.400 | 5.030 | 5.290 | 129,356 | -0.09(-1.67%) |
Jan 24, 2014 | 5.330 | 5.400 | 5.270 | 5.380 | 95,012 | +0.00(+0.00%) |
Jan 23, 2014 | 5.400 | 5.400 | 5.310 | 5.380 | 61,957 | -0.02(-0.37%) |
Jan 22, 2014 | 5.330 | 5.400 | 5.260 | 5.400 | 53,158 | +0.05(+0.93%) |
Jan 21, 2014 | 5.290 | 5.400 | 5.205 | 5.350 | 61,049 | +0.07(+1.33%) |
Jan 17, 2014 | 5.430 | 5.280 | 5.280 | 5.280 | 116,600 | -0.17(-3.12%) |
Jan 16, 2014 | 5.490 | 5.540 | 5.330 | 5.450 | 58,022 | -0.06(-1.09%) |
Jan 15, 2014 | 5.440 | 5.540 | 5.370 | 5.510 | 77,460 | +0.07(+1.29%) |
Jan 14, 2014 | 5.440 | 5.460 | 5.380 | 5.440 | 66,592 | -0.01(-0.18%) |
Jan 13, 2014 | 5.520 | 5.590 | 5.410 | 5.450 | 77,521 | -0.11(-1.98%) |
Jan 10, 2014 | 5.610 | 5.610 | 5.460 | 5.560 | 77,946 | -0.03(-0.54%) |
Jan 09, 2014 | 5.640 | 5.670 | 5.490 | 5.590 | 74,334 | -0.05(-0.89%) |
Jan 08, 2014 | 5.750 | 5.850 | 5.610 | 5.640 | 129,750 | -0.13(-2.25%) |
Jan 07, 2014 | 5.800 | 5.830 | 5.659 | 5.770 | 64,957 | -0.08(-1.37%) |
Jan 06, 2014 | 5.850 | 5.890 | 5.750 | 5.850 | 109,725 | +0.01(+0.17%) |
Jan 03, 2014 | 5.860 | 5.870 | 5.720 | 5.840 | 93,727 | +0.03(+0.52%) |
Jan 02, 2014 | 5.800 | 5.820 | 5.650 | 5.810 | 79,569 | +0.01(+0.17%) |
Dec 31, 2013 | 5.720 | 5.800 | 5.800 | 5.800 | 84,900 | +0.11(+1.93%) |
Dec 30, 2013 | 5.840 | 5.880 | 5.570 | 5.690 | 62,203 | -0.14(-2.40%) |
Dec 27, 2013 | 5.740 | 5.830 | 5.650 | 5.830 | 55,499 | +0.09(+1.57%) |
Dec 26, 2013 | 5.650 | 5.740 | 5.650 | 5.740 | 44,790 | +0.10(+1.77%) |
Dec 24, 2013 | 5.600 | 5.650 | 5.520 | 5.640 | 55,244 | +0.03(+0.53%) |
Dec 23, 2013 | 5.620 | 5.680 | 5.500 | 5.610 | 126,027 | +0.06(+1.08%) |
Dec 20, 2013 | 5.540 | 5.640 | 5.500 | 5.550 | 289,087 | +0.04(+0.73%) |
Dec 19, 2013 | 5.620 | 5.620 | 5.480 | 5.510 | 85,763 | -0.11(-1.96%) |
Dec 18, 2013 | 5.550 | 5.630 | 5.510 | 5.620 | 224,579 | +0.06(+1.08%) |
Dec 17, 2013 | 5.490 | 5.560 | 5.450 | 5.560 | 115,178 | +0.07(+1.28%) |
Dec 16, 2013 | 5.540 | 5.600 | 5.470 | 5.490 | 223,713 | -0.05(-0.90%) |
Dec 13, 2013 | 5.640 | 5.650 | 5.540 | 5.540 | 151,025 | -0.11(-1.95%) |
Dec 12, 2013 | 5.710 | 5.740 | 5.620 | 5.650 | 103,599 | -0.06(-1.05%) |
Dec 11, 2013 | 5.890 | 5.890 | 5.660 | 5.710 | 61,053 | -0.14(-2.39%) |
Dec 10, 2013 | 5.840 | 5.930 | 5.760 | 5.850 | 95,062 | -0.01(-0.17%) |
Dec 09, 2013 | 6.030 | 6.040 | 5.730 | 5.860 | 99,575 | -0.15(-2.50%) |
Dec 06, 2013 | 5.990 | 6.200 | 5.865 | 6.010 | 0 | +0.08(+1.35%) |
Dec 05, 2013 | 6.070 | 6.070 | 5.860 | 5.930 | 0 | -0.16(-2.63%) |
Dec 04, 2013 | 5.930 | 6.150 | 5.890 | 6.090 | 0 | +0.14(+2.35%) |
Dec 03, 2013 | 5.860 | 5.970 | 5.840 | 5.950 | 0 | +0.07(+1.19%) |
Dec 02, 2013 | 5.960 | 6.030 | 5.820 | 5.880 | 320,132 | -0.09(-1.51%) |
Nov 29, 2013 | 6.000 | 6.000 | 5.890 | 5.970 | 0 | +0.02(+0.34%) |
Nov 27, 2013 | 5.940 | 5.960 | 5.860 | 5.950 | 0 | +0.03(+0.51%) |
Nov 26, 2013 | 6.000 | 6.050 | 5.860 | 5.920 | 0 | -0.08(-1.33%) |
Nov 25, 2013 | 5.890 | 6.030 | 5.810 | 6.000 | 119,740 | +0.14(+2.39%) |
Nov 22, 2013 | 5.820 | 5.902 | 5.745 | 5.860 | 0 | +0.06(+1.03%) |
Nov 21, 2013 | 5.680 | 5.860 | 5.680 | 5.800 | 56,970 | +0.16(+2.84%) |
Nov 20, 2013 | 5.710 | 5.720 | 5.620 | 5.640 | 0 | -0.06(-1.05%) |
Nov 19, 2013 | 5.750 | 5.800 | 5.650 | 5.700 | 74,958 | -0.06(-1.04%) |
Nov 18, 2013 | 5.770 | 5.800 | 5.710 | 5.760 | 0 | -0.01(-0.17%) |
Nov 15, 2013 | 5.600 | 5.780 | 5.600 | 5.770 | 0 | +0.16(+2.85%) |
Nov 14, 2013 | 5.670 | 5.710 | 5.560 | 5.610 | 56,073 | -0.08(-1.41%) |
Nov 13, 2013 | 5.610 | 5.700 | 5.540 | 5.690 | 0 | +0.04(+0.71%) |
Nov 12, 2013 | 5.680 | 5.710 | 5.610 | 5.650 | 0 | -0.03(-0.53%) |
Nov 11, 2013 | 5.760 | 5.800 | 5.670 | 5.680 | 0 | -0.11(-1.90%) |
Nov 08, 2013 | 5.760 | 5.840 | 5.760 | 5.790 | 0 | +0.01(+0.17%) |
Nov 07, 2013 | 5.940 | 5.960 | 5.770 | 5.780 | 94,203 | -0.15(-2.53%) |
Nov 06, 2013 | 6.020 | 6.030 | 5.930 | 5.930 | 103,195 | -0.05(-0.84%) |
Nov 05, 2013 | 5.930 | 6.000 | 5.930 | 5.980 | 66,154 | +0.04(+0.67%) |
Nov 04, 2013 | 5.950 | 6.000 | 5.910 | 5.940 | 151,684 | +0.03(+0.51%) |