Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.092 | 5.208 | 5.063 | 5.111 | 1,369,841 | -0.09(-1.67%) |
Jan 30, 2014 | 5.256 | 5.314 | 5.169 | 5.198 | 745,314 | -0.03(-0.55%) |
Jan 29, 2014 | 5.275 | 5.352 | 5.169 | 5.227 | 1,013,404 | -0.08(-1.45%) |
Jan 28, 2014 | 5.256 | 5.343 | 5.193 | 5.304 | 787,389 | +0.05(+0.92%) |
Jan 27, 2014 | 5.208 | 5.285 | 5.150 | 5.256 | 1,183,477 | +0.09(+1.68%) |
Jan 24, 2014 | 5.410 | 5.410 | 5.121 | 5.169 | 1,308,970 | -0.29(-5.30%) |
Jan 23, 2014 | 5.545 | 5.574 | 5.420 | 5.458 | 700,701 | -0.12(-2.08%) |
Jan 22, 2014 | 5.603 | 5.622 | 5.401 | 5.574 | 1,540,273 | -0.02(-0.34%) |
Jan 21, 2014 | 5.757 | 5.757 | 5.574 | 5.593 | 1,606,902 | -0.13(-2.19%) |
Jan 17, 2014 | 5.719 | 5.719 | 5.719 | 5.719 | 388,852 | -0.03(-0.50%) |
Jan 16, 2014 | 5.767 | 5.815 | 5.709 | 5.748 | 462,236 | -0.01(-0.17%) |
Jan 15, 2014 | 5.738 | 5.844 | 5.714 | 5.757 | 741,876 | +0.02(+0.34%) |
Jan 14, 2014 | 5.661 | 5.777 | 5.632 | 5.738 | 549,274 | +0.14(+2.41%) |
Jan 13, 2014 | 5.738 | 5.748 | 5.555 | 5.603 | 1,119,018 | -0.13(-2.19%) |
Jan 10, 2014 | 5.709 | 5.767 | 5.642 | 5.728 | 460,466 | +0.05(+0.85%) |
Jan 09, 2014 | 5.709 | 5.728 | 5.589 | 5.680 | 670,827 | -0.02(-0.34%) |
Jan 08, 2014 | 5.748 | 5.825 | 5.656 | 5.699 | 710,231 | -0.07(-1.17%) |
Jan 07, 2014 | 5.854 | 5.863 | 5.719 | 5.767 | 675,040 | -0.05(-0.83%) |
Jan 06, 2014 | 5.902 | 5.902 | 5.743 | 5.815 | 810,816 | -0.09(-1.47%) |
Jan 03, 2014 | 5.902 | 5.950 | 5.863 | 5.902 | 776,428 | -0.01(-0.16%) |
Jan 02, 2014 | 5.912 | 5.931 | 5.796 | 5.912 | 978,542 | +0.00(+0.00%) |
Dec 31, 2013 | 5.902 | 5.912 | 5.912 | 5.912 | 1,018,170 | +0.03(+0.49%) |
Dec 30, 2013 | 5.661 | 5.892 | 5.604 | 5.883 | 1,778,313 | +0.25(+4.45%) |
Dec 27, 2013 | 5.661 | 5.661 | 5.574 | 5.632 | 606,765 | -0.01(-0.17%) |
Dec 26, 2013 | 5.661 | 5.671 | 5.584 | 5.642 | 658,767 | -0.01(-0.17%) |
Dec 24, 2013 | 5.671 | 5.680 | 5.642 | 5.651 | 233,179 | +0.00(+0.00%) |
Dec 23, 2013 | 5.603 | 5.691 | 5.564 | 5.651 | 924,460 | +0.11(+1.91%) |
Dec 20, 2013 | 5.429 | 5.584 | 5.410 | 5.545 | 2,350,640 | +0.12(+2.13%) |
Dec 19, 2013 | 5.699 | 5.699 | 5.396 | 5.429 | 1,183,997 | +0.07(+1.26%) |
Dec 18, 2013 | 5.381 | 5.468 | 5.237 | 5.362 | 797,227 | -0.02(-0.36%) |
Dec 17, 2013 | 5.458 | 5.458 | 5.362 | 5.381 | 528,002 | -0.02(-0.36%) |
Dec 16, 2013 | 5.304 | 5.468 | 5.304 | 5.401 | 1,109,983 | +0.13(+2.38%) |
Dec 13, 2013 | 5.266 | 5.352 | 5.246 | 5.275 | 577,821 | +0.01(+0.18%) |
Dec 12, 2013 | 5.266 | 5.314 | 5.256 | 5.266 | 835,692 | -0.05(-0.91%) |
Dec 11, 2013 | 5.439 | 5.449 | 5.246 | 5.314 | 1,443,201 | -0.14(-2.48%) |
Dec 10, 2013 | 5.593 | 5.603 | 5.449 | 5.449 | 946,745 | -0.14(-2.42%) |
Dec 09, 2013 | 5.661 | 5.680 | 5.545 | 5.584 | 664,909 | -0.06(-1.03%) |
Dec 06, 2013 | 5.613 | 5.671 | 5.598 | 5.642 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.642 | 5.671 | 5.593 | 5.593 | 0 | -0.04(-0.69%) |
Dec 04, 2013 | 5.651 | 5.651 | 5.569 | 5.632 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.738 | 5.785 | 5.642 | 5.651 | 1,107,119 | -0.11(-1.84%) |
Dec 02, 2013 | 5.815 | 5.834 | 5.709 | 5.757 | 828,906 | -0.03(-0.50%) |
Nov 29, 2013 | 5.786 | 5.825 | 5.767 | 5.786 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.728 | 5.781 | 5.709 | 5.767 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.671 | 5.786 | 5.642 | 5.709 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.555 | 5.680 | 5.545 | 5.651 | 782,262 | +0.09(+1.56%) |
Nov 22, 2013 | 5.555 | 5.593 | 5.536 | 5.564 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.497 | 5.593 | 5.487 | 5.550 | 736,819 | +0.08(+1.50%) |
Nov 20, 2013 | 5.468 | 5.536 | 5.420 | 5.468 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.420 | 5.526 | 5.381 | 5.449 | 1,386,821 | +0.05(+0.89%) |
Nov 18, 2013 | 5.294 | 5.429 | 5.285 | 5.401 | 900,222 | +0.13(+2.38%) |
Nov 15, 2013 | 5.246 | 5.294 | 5.227 | 5.275 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.159 | 5.304 | 5.159 | 5.256 | 694,845 | -0.04(-0.82%) |
Nov 13, 2013 | 5.256 | 5.314 | 5.217 | 5.299 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.227 | 5.323 | 5.208 | 5.266 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.352 | 5.352 | 5.208 | 5.266 | 0 | -0.14(-2.67%) |
Nov 08, 2013 | 5.410 | 5.540 | 5.381 | 5.410 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.584 | 5.593 | 5.381 | 5.420 | 1,434,378 | -0.15(-2.77%) |
Nov 06, 2013 | 5.536 | 5.613 | 5.458 | 5.574 | 1,329,899 | +0.08(+1.40%) |
Nov 05, 2013 | 5.391 | 5.526 | 5.304 | 5.497 | 1,753,020 | +0.10(+1.79%) |
Nov 04, 2013 | 5.179 | 5.429 | 5.106 | 5.401 | 2,421,131 | +0.27(+5.26%) |