Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.108 | 5.224 | 5.079 | 5.127 | 1,365,650 | -0.09(-1.67%) |
Jan 30, 2014 | 5.272 | 5.330 | 5.185 | 5.214 | 743,034 | -0.03(-0.55%) |
Jan 29, 2014 | 5.291 | 5.369 | 5.185 | 5.243 | 1,010,303 | -0.08(-1.45%) |
Jan 28, 2014 | 5.272 | 5.359 | 5.209 | 5.320 | 784,980 | +0.05(+0.92%) |
Jan 27, 2014 | 5.224 | 5.301 | 5.166 | 5.272 | 1,179,856 | +0.09(+1.68%) |
Jan 24, 2014 | 5.427 | 5.427 | 5.137 | 5.185 | 1,304,965 | -0.29(-5.30%) |
Jan 23, 2014 | 5.562 | 5.591 | 5.436 | 5.475 | 698,557 | -0.12(-2.08%) |
Jan 22, 2014 | 5.620 | 5.639 | 5.417 | 5.591 | 1,535,561 | -0.02(-0.34%) |
Jan 21, 2014 | 5.775 | 5.775 | 5.591 | 5.611 | 1,601,985 | -0.13(-2.19%) |
Jan 17, 2014 | 5.736 | 5.736 | 5.736 | 5.736 | 387,662 | -0.03(-0.50%) |
Jan 16, 2014 | 5.785 | 5.833 | 5.727 | 5.765 | 460,822 | -0.01(-0.17%) |
Jan 15, 2014 | 5.756 | 5.862 | 5.731 | 5.775 | 739,606 | +0.02(+0.34%) |
Jan 14, 2014 | 5.678 | 5.794 | 5.649 | 5.756 | 547,593 | +0.14(+2.41%) |
Jan 13, 2014 | 5.756 | 5.765 | 5.572 | 5.620 | 1,115,594 | -0.13(-2.19%) |
Jan 10, 2014 | 5.727 | 5.785 | 5.659 | 5.746 | 459,057 | +0.05(+0.85%) |
Jan 09, 2014 | 5.727 | 5.746 | 5.606 | 5.698 | 668,774 | -0.02(-0.34%) |
Jan 08, 2014 | 5.765 | 5.843 | 5.673 | 5.717 | 708,058 | -0.07(-1.17%) |
Jan 07, 2014 | 5.872 | 5.881 | 5.736 | 5.785 | 672,974 | -0.05(-0.83%) |
Jan 06, 2014 | 5.920 | 5.920 | 5.760 | 5.833 | 808,335 | -0.09(-1.47%) |
Jan 03, 2014 | 5.920 | 5.968 | 5.881 | 5.920 | 774,052 | -0.01(-0.16%) |
Jan 02, 2014 | 5.930 | 5.949 | 5.814 | 5.930 | 975,548 | +0.00(+0.00%) |
Dec 31, 2013 | 5.920 | 5.930 | 5.930 | 5.930 | 1,015,055 | +0.03(+0.49%) |
Dec 30, 2013 | 5.678 | 5.910 | 5.621 | 5.901 | 1,772,872 | +0.25(+4.45%) |
Dec 27, 2013 | 5.678 | 5.678 | 5.591 | 5.649 | 604,908 | -0.01(-0.17%) |
Dec 26, 2013 | 5.678 | 5.688 | 5.601 | 5.659 | 656,752 | -0.01(-0.17%) |
Dec 24, 2013 | 5.688 | 5.698 | 5.659 | 5.669 | 232,466 | +0.00(+0.00%) |
Dec 23, 2013 | 5.620 | 5.708 | 5.582 | 5.669 | 921,631 | +0.11(+1.91%) |
Dec 20, 2013 | 5.446 | 5.601 | 5.427 | 5.562 | 2,343,447 | +0.12(+2.13%) |
Dec 19, 2013 | 5.717 | 5.717 | 5.412 | 5.446 | 1,180,374 | +0.07(+1.26%) |
Dec 18, 2013 | 5.398 | 5.485 | 5.253 | 5.378 | 794,787 | -0.02(-0.36%) |
Dec 17, 2013 | 5.475 | 5.475 | 5.378 | 5.398 | 526,386 | -0.02(-0.36%) |
Dec 16, 2013 | 5.320 | 5.485 | 5.320 | 5.417 | 1,106,587 | +0.13(+2.38%) |
Dec 13, 2013 | 5.282 | 5.369 | 5.262 | 5.291 | 576,053 | +0.01(+0.18%) |
Dec 12, 2013 | 5.282 | 5.330 | 5.272 | 5.282 | 833,135 | -0.05(-0.91%) |
Dec 11, 2013 | 5.456 | 5.465 | 5.262 | 5.330 | 1,438,786 | -0.14(-2.48%) |
Dec 10, 2013 | 5.611 | 5.620 | 5.465 | 5.465 | 943,848 | -0.14(-2.42%) |
Dec 09, 2013 | 5.678 | 5.698 | 5.562 | 5.601 | 662,875 | -0.06(-1.03%) |
Dec 06, 2013 | 5.630 | 5.688 | 5.615 | 5.659 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.659 | 5.688 | 5.611 | 5.611 | 0 | -0.04(-0.68%) |
Dec 04, 2013 | 5.669 | 5.669 | 5.586 | 5.649 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.756 | 5.803 | 5.659 | 5.669 | 1,103,732 | -0.11(-1.84%) |
Dec 02, 2013 | 5.833 | 5.852 | 5.727 | 5.775 | 826,370 | -0.03(-0.50%) |
Nov 29, 2013 | 5.804 | 5.843 | 5.785 | 5.804 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.746 | 5.799 | 5.727 | 5.785 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.688 | 5.804 | 5.659 | 5.727 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.572 | 5.698 | 5.562 | 5.669 | 779,869 | +0.09(+1.56%) |
Nov 22, 2013 | 5.572 | 5.611 | 5.553 | 5.582 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.514 | 5.611 | 5.504 | 5.567 | 734,564 | +0.08(+1.50%) |
Nov 20, 2013 | 5.485 | 5.553 | 5.436 | 5.485 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.436 | 5.543 | 5.398 | 5.465 | 1,382,578 | +0.05(+0.89%) |
Nov 18, 2013 | 5.311 | 5.446 | 5.301 | 5.417 | 897,467 | +0.13(+2.38%) |
Nov 15, 2013 | 5.262 | 5.311 | 5.243 | 5.291 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.175 | 5.320 | 5.175 | 5.272 | 692,719 | -0.04(-0.82%) |
Nov 13, 2013 | 5.272 | 5.330 | 5.233 | 5.316 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.243 | 5.340 | 5.224 | 5.282 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.369 | 5.369 | 5.224 | 5.282 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.427 | 5.557 | 5.398 | 5.427 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.601 | 5.611 | 5.398 | 5.436 | 1,429,989 | -0.15(-2.77%) |
Nov 06, 2013 | 5.553 | 5.630 | 5.475 | 5.591 | 1,325,830 | +0.08(+1.40%) |
Nov 05, 2013 | 5.407 | 5.543 | 5.320 | 5.514 | 1,747,657 | +0.10(+1.79%) |
Nov 04, 2013 | 5.195 | 5.446 | 5.122 | 5.417 | 2,413,723 | +0.27(+5.26%) |