Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.104 | 5.220 | 5.075 | 5.124 | 1,366,503 | -0.09(-1.67%) |
Jan 30, 2014 | 5.269 | 5.327 | 5.182 | 5.211 | 743,498 | -0.03(-0.55%) |
Jan 29, 2014 | 5.288 | 5.365 | 5.182 | 5.240 | 1,010,934 | -0.08(-1.45%) |
Jan 28, 2014 | 5.269 | 5.356 | 5.206 | 5.317 | 785,471 | +0.05(+0.92%) |
Jan 27, 2014 | 5.220 | 5.298 | 5.162 | 5.269 | 1,180,594 | +0.09(+1.68%) |
Jan 24, 2014 | 5.423 | 5.423 | 5.133 | 5.182 | 1,305,780 | -0.29(-5.30%) |
Jan 23, 2014 | 5.559 | 5.588 | 5.433 | 5.472 | 698,994 | -0.12(-2.08%) |
Jan 22, 2014 | 5.617 | 5.636 | 5.414 | 5.588 | 1,536,521 | -0.02(-0.34%) |
Jan 21, 2014 | 5.771 | 5.771 | 5.588 | 5.607 | 1,602,987 | -0.13(-2.19%) |
Jan 17, 2014 | 5.733 | 5.733 | 5.733 | 5.733 | 387,904 | -0.03(-0.50%) |
Jan 16, 2014 | 5.781 | 5.829 | 5.723 | 5.762 | 461,110 | -0.01(-0.17%) |
Jan 15, 2014 | 5.752 | 5.858 | 5.728 | 5.771 | 740,068 | +0.02(+0.34%) |
Jan 14, 2014 | 5.675 | 5.791 | 5.646 | 5.752 | 547,935 | +0.14(+2.41%) |
Jan 13, 2014 | 5.752 | 5.762 | 5.568 | 5.617 | 1,116,291 | -0.13(-2.19%) |
Jan 10, 2014 | 5.723 | 5.781 | 5.655 | 5.742 | 459,344 | +0.05(+0.85%) |
Jan 09, 2014 | 5.723 | 5.742 | 5.602 | 5.694 | 669,192 | -0.02(-0.34%) |
Jan 08, 2014 | 5.762 | 5.839 | 5.670 | 5.713 | 708,501 | -0.07(-1.17%) |
Jan 07, 2014 | 5.868 | 5.878 | 5.733 | 5.781 | 673,395 | -0.05(-0.83%) |
Jan 06, 2014 | 5.916 | 5.916 | 5.757 | 5.829 | 808,840 | -0.09(-1.47%) |
Jan 03, 2014 | 5.916 | 5.965 | 5.878 | 5.916 | 774,536 | -0.01(-0.16%) |
Jan 02, 2014 | 5.926 | 5.945 | 5.810 | 5.926 | 976,157 | +0.00(+0.00%) |
Dec 31, 2013 | 5.916 | 5.926 | 5.926 | 5.926 | 1,015,689 | +0.03(+0.49%) |
Dec 30, 2013 | 5.675 | 5.907 | 5.618 | 5.897 | 1,773,980 | +0.25(+4.45%) |
Dec 27, 2013 | 5.675 | 5.675 | 5.588 | 5.646 | 605,286 | -0.01(-0.17%) |
Dec 26, 2013 | 5.675 | 5.684 | 5.597 | 5.655 | 657,162 | -0.01(-0.17%) |
Dec 24, 2013 | 5.684 | 5.694 | 5.655 | 5.665 | 232,611 | +0.00(+0.00%) |
Dec 23, 2013 | 5.617 | 5.705 | 5.578 | 5.665 | 922,208 | +0.11(+1.91%) |
Dec 20, 2013 | 5.443 | 5.597 | 5.423 | 5.559 | 2,344,912 | +0.12(+2.13%) |
Dec 19, 2013 | 5.713 | 5.713 | 5.409 | 5.443 | 1,181,112 | +0.07(+1.26%) |
Dec 18, 2013 | 5.394 | 5.481 | 5.249 | 5.375 | 795,284 | -0.02(-0.36%) |
Dec 17, 2013 | 5.472 | 5.472 | 5.375 | 5.394 | 526,715 | -0.02(-0.36%) |
Dec 16, 2013 | 5.317 | 5.481 | 5.317 | 5.414 | 1,107,278 | +0.13(+2.38%) |
Dec 13, 2013 | 5.278 | 5.365 | 5.259 | 5.288 | 576,413 | +0.01(+0.18%) |
Dec 12, 2013 | 5.278 | 5.327 | 5.269 | 5.278 | 833,656 | -0.05(-0.91%) |
Dec 11, 2013 | 5.452 | 5.462 | 5.259 | 5.327 | 1,439,685 | -0.14(-2.48%) |
Dec 10, 2013 | 5.607 | 5.617 | 5.462 | 5.462 | 944,438 | -0.14(-2.42%) |
Dec 09, 2013 | 5.675 | 5.694 | 5.559 | 5.597 | 663,289 | -0.06(-1.03%) |
Dec 06, 2013 | 5.626 | 5.684 | 5.612 | 5.655 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.655 | 5.684 | 5.607 | 5.607 | 0 | -0.04(-0.68%) |
Dec 04, 2013 | 5.665 | 5.665 | 5.583 | 5.646 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.752 | 5.799 | 5.655 | 5.665 | 1,104,421 | -0.11(-1.84%) |
Dec 02, 2013 | 5.829 | 5.849 | 5.723 | 5.771 | 826,886 | -0.03(-0.50%) |
Nov 29, 2013 | 5.800 | 5.839 | 5.781 | 5.800 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.742 | 5.796 | 5.723 | 5.781 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.684 | 5.800 | 5.655 | 5.723 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.568 | 5.694 | 5.559 | 5.665 | 780,356 | +0.09(+1.56%) |
Nov 22, 2013 | 5.568 | 5.607 | 5.549 | 5.578 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.510 | 5.607 | 5.501 | 5.564 | 735,023 | +0.08(+1.50%) |
Nov 20, 2013 | 5.481 | 5.549 | 5.433 | 5.481 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.433 | 5.539 | 5.394 | 5.462 | 1,383,442 | +0.05(+0.89%) |
Nov 18, 2013 | 5.307 | 5.443 | 5.298 | 5.414 | 898,028 | +0.13(+2.38%) |
Nov 15, 2013 | 5.259 | 5.307 | 5.240 | 5.288 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.172 | 5.317 | 5.172 | 5.269 | 693,152 | -0.04(-0.82%) |
Nov 13, 2013 | 5.269 | 5.327 | 5.230 | 5.312 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.240 | 5.336 | 5.220 | 5.278 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.365 | 5.365 | 5.220 | 5.278 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.423 | 5.554 | 5.394 | 5.423 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.597 | 5.607 | 5.394 | 5.433 | 1,430,883 | -0.15(-2.77%) |
Nov 06, 2013 | 5.549 | 5.626 | 5.472 | 5.588 | 1,326,659 | +0.08(+1.40%) |
Nov 05, 2013 | 5.404 | 5.539 | 5.317 | 5.510 | 1,748,749 | +0.10(+1.79%) |
Nov 04, 2013 | 5.191 | 5.443 | 5.119 | 5.414 | 2,415,231 | +0.27(+5.26%) |