Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.540 | 5.550 | 5.330 | 5.440 | 208,257 | -0.19(-3.37%) |
Jan 30, 2014 | 5.560 | 5.720 | 5.560 | 5.630 | 218,961 | +0.09(+1.62%) |
Jan 29, 2014 | 5.530 | 5.690 | 5.250 | 5.540 | 278,438 | -0.08(-1.42%) |
Jan 28, 2014 | 5.480 | 5.707 | 5.450 | 5.620 | 339,446 | +0.10(+1.81%) |
Jan 27, 2014 | 5.660 | 5.890 | 5.250 | 5.520 | 606,041 | -0.20(-3.50%) |
Jan 24, 2014 | 6.040 | 6.080 | 5.650 | 5.720 | 470,004 | -0.36(-5.92%) |
Jan 23, 2014 | 6.210 | 6.230 | 5.940 | 6.080 | 504,814 | -0.15(-2.41%) |
Jan 22, 2014 | 6.300 | 6.360 | 5.940 | 6.230 | 700,676 | -0.09(-1.42%) |
Jan 21, 2014 | 5.700 | 6.420 | 5.690 | 6.320 | 1,707,566 | +0.72(+12.86%) |
Jan 17, 2014 | 5.540 | 5.600 | 5.600 | 5.600 | 260,700 | +0.02(+0.36%) |
Jan 16, 2014 | 5.570 | 5.690 | 5.500 | 5.580 | 175,289 | -0.04(-0.71%) |
Jan 15, 2014 | 5.710 | 5.800 | 5.520 | 5.620 | 319,483 | -0.09(-1.58%) |
Jan 14, 2014 | 5.430 | 5.730 | 5.430 | 5.710 | 348,164 | +0.32(+5.94%) |
Jan 13, 2014 | 5.650 | 5.830 | 5.290 | 5.390 | 471,780 | -0.28(-4.94%) |
Jan 10, 2014 | 5.510 | 5.760 | 5.300 | 5.670 | 581,323 | +0.20(+3.66%) |
Jan 09, 2014 | 5.650 | 5.730 | 5.400 | 5.470 | 551,059 | -0.23(-4.04%) |
Jan 08, 2014 | 5.880 | 5.900 | 5.460 | 5.700 | 832,300 | -0.17(-2.90%) |
Jan 07, 2014 | 6.100 | 6.100 | 5.600 | 5.870 | 1,238,444 | -0.23(-3.77%) |
Jan 06, 2014 | 6.180 | 6.200 | 5.840 | 6.100 | 2,227,160 | +0.28(+4.81%) |
Jan 03, 2014 | 4.790 | 5.940 | 4.790 | 5.820 | 2,398,236 | +1.05(+22.01%) |
Jan 02, 2014 | 4.830 | 4.840 | 4.620 | 4.770 | 372,213 | -0.05(-1.04%) |
Dec 31, 2013 | 4.560 | 4.820 | 4.820 | 4.820 | 631,600 | +0.26(+5.70%) |
Dec 30, 2013 | 4.350 | 4.590 | 4.350 | 4.560 | 504,124 | +0.22(+5.07%) |
Dec 27, 2013 | 4.350 | 4.450 | 4.257 | 4.340 | 251,472 | +0.02(+0.46%) |
Dec 26, 2013 | 4.330 | 4.440 | 4.211 | 4.320 | 205,484 | -0.01(-0.23%) |
Dec 24, 2013 | 4.260 | 4.340 | 4.170 | 4.330 | 94,449 | +0.10(+2.36%) |
Dec 23, 2013 | 4.120 | 4.340 | 4.060 | 4.230 | 278,458 | +0.12(+2.92%) |
Dec 20, 2013 | 4.010 | 4.120 | 4.000 | 4.110 | 262,727 | +0.08(+1.99%) |
Dec 19, 2013 | 3.980 | 4.040 | 3.940 | 4.030 | 107,463 | +0.05(+1.26%) |
Dec 18, 2013 | 4.050 | 4.050 | 3.940 | 3.980 | 99,512 | -0.05(-1.24%) |
Dec 17, 2013 | 3.870 | 4.050 | 3.790 | 4.030 | 357,001 | +0.19(+4.95%) |
Dec 16, 2013 | 3.870 | 3.990 | 3.840 | 3.840 | 264,940 | +0.00(+0.00%) |
Dec 13, 2013 | 3.870 | 3.940 | 3.660 | 3.840 | 434,606 | +0.00(+0.00%) |
Dec 12, 2013 | 4.030 | 4.060 | 3.760 | 3.840 | 742,328 | -0.19(-4.71%) |
Dec 11, 2013 | 4.220 | 4.220 | 4.030 | 4.030 | 235,638 | -0.15(-3.59%) |
Dec 10, 2013 | 4.130 | 4.210 | 4.120 | 4.180 | 131,072 | +0.05(+1.21%) |
Dec 09, 2013 | 4.209 | 4.210 | 4.040 | 4.130 | 286,379 | +0.01(+0.24%) |
Dec 06, 2013 | 4.190 | 4.240 | 4.060 | 4.120 | 0 | -0.05(-1.20%) |
Dec 05, 2013 | 4.130 | 4.190 | 4.050 | 4.170 | 0 | +0.04(+0.97%) |
Dec 04, 2013 | 4.150 | 4.270 | 4.080 | 4.130 | 0 | -0.06(-1.43%) |
Dec 03, 2013 | 4.200 | 4.320 | 4.120 | 4.190 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 4.260 | 4.310 | 4.110 | 4.190 | 0 | -0.05(-1.18%) |
Nov 29, 2013 | 4.170 | 4.350 | 4.170 | 4.240 | 0 | +0.08(+1.92%) |
Nov 27, 2013 | 4.160 | 4.200 | 4.050 | 4.160 | 0 | +0.01(+0.24%) |
Nov 26, 2013 | 4.180 | 4.235 | 4.100 | 4.150 | 0 | +0.02(+0.48%) |
Nov 25, 2013 | 4.050 | 4.200 | 4.030 | 4.130 | 0 | +0.08(+1.98%) |
Nov 22, 2013 | 4.250 | 4.320 | 4.030 | 4.050 | 0 | -0.18(-4.26%) |
Nov 21, 2013 | 4.170 | 4.380 | 4.140 | 4.230 | 0 | +0.07(+1.68%) |
Nov 20, 2013 | 4.260 | 4.330 | 4.140 | 4.160 | 0 | -0.08(-1.89%) |
Nov 19, 2013 | 4.400 | 4.460 | 4.160 | 4.240 | 0 | -0.15(-3.42%) |
Nov 18, 2013 | 4.700 | 4.760 | 4.360 | 4.390 | 0 | -0.20(-4.36%) |
Nov 15, 2013 | 4.700 | 4.700 | 4.470 | 4.590 | 0 | -0.07(-1.50%) |
Nov 14, 2013 | 4.850 | 4.900 | 4.600 | 4.660 | 0 | -0.22(-4.51%) |
Nov 12, 2013 | 4.610 | 4.890 | 4.510 | 4.880 | 0 | +0.25(+5.40%) |
Nov 11, 2013 | 4.340 | 4.680 | 4.300 | 4.630 | 0 | +0.37(+8.69%) |
Nov 08, 2013 | 4.200 | 4.280 | 3.730 | 4.260 | 0 | -0.13(-2.96%) |
Nov 07, 2013 | 4.570 | 4.570 | 4.260 | 4.390 | 464,596 | -0.16(-3.52%) |
Nov 06, 2013 | 4.590 | 4.740 | 4.460 | 4.550 | 0 | +0.01(+0.22%) |
Nov 05, 2013 | 4.680 | 4.740 | 4.510 | 4.540 | 0 | -0.12(-2.58%) |
Nov 04, 2013 | 4.390 | 4.740 | 4.380 | 4.660 | 0 | +0.29(+6.64%) |