Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.500 | 5.510 | 5.490 | 5.500 | 8,000 | -0.01(-0.18%) |
Jan 30, 2014 | 5.510 | 5.510 | 5.510 | 5.510 | 6 | +0.00(+0.00%) |
Jan 29, 2014 | 5.490 | 5.510 | 5.490 | 5.510 | 204 | +0.04(+0.73%) |
Jan 28, 2014 | 5.440 | 5.470 | 5.410 | 5.470 | 6,538 | -0.02(-0.36%) |
Jan 27, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 1,200 | +0.03(+0.55%) |
Jan 24, 2014 | 5.459 | 5.460 | 5.459 | 5.460 | 300 | +0.09(+1.68%) |
Jan 23, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 40 | +0.00(+0.00%) |
Jan 22, 2014 | 5.280 | 5.380 | 5.280 | 5.370 | 3,235 | -0.11(-2.01%) |
Jan 21, 2014 | 5.260 | 5.480 | 5.260 | 5.480 | 1,374 | +0.09(+1.67%) |
Jan 17, 2014 | 5.390 | 5.390 | 5.390 | 5.390 | 4,600 | +0.14(+2.66%) |
Jan 16, 2014 | 5.260 | 5.280 | 5.160 | 5.250 | 4,600 | -0.01(-0.19%) |
Jan 15, 2014 | 5.151 | 5.260 | 5.151 | 5.260 | 783 | +0.01(+0.19%) |
Jan 13, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jan 10, 2014 | 5.250 | 5.490 | 5.230 | 5.250 | 1,997 | +0.05(+0.96%) |
Jan 08, 2014 | 5.140 | 5.200 | 5.200 | 5.200 | 4,300 | +0.05(+0.97%) |
Jan 07, 2014 | 5.170 | 5.170 | 5.100 | 5.150 | 6,661 | -0.03(-0.58%) |
Jan 06, 2014 | 5.330 | 5.330 | 5.160 | 5.180 | 1,900 | -0.08(-1.51%) |
Jan 03, 2014 | 5.140 | 5.260 | 5.140 | 5.260 | 6,518 | -0.02(-0.39%) |
Jan 02, 2014 | 5.356 | 5.356 | 5.280 | 5.280 | 271 | +0.08(+1.54%) |
Dec 31, 2013 | 5.140 | 5.200 | 5.200 | 5.200 | 5,800 | +0.00(+0.00%) |
Dec 30, 2013 | 5.250 | 5.250 | 5.150 | 5.200 | 2,977 | +0.05(+0.97%) |
Dec 27, 2013 | 5.150 | 5.150 | 5.110 | 5.150 | 1,720 | -0.02(-0.39%) |
Dec 26, 2013 | 5.150 | 5.220 | 5.150 | 5.170 | 8,067 | +0.02(+0.39%) |
Dec 24, 2013 | 5.150 | 5.160 | 5.150 | 5.150 | 2,861 | +0.04(+0.78%) |
Dec 23, 2013 | 5.110 | 5.110 | 5.110 | 5.110 | 100 | +0.00(+0.00%) |
Dec 20, 2013 | 5.250 | 5.250 | 5.090 | 5.110 | 4,914 | -0.12(-2.29%) |
Dec 19, 2013 | 5.289 | 5.290 | 5.230 | 5.230 | 1,842 | -0.02(-0.38%) |
Dec 18, 2013 | 5.290 | 5.350 | 5.250 | 5.250 | 2,488 | +0.05(+0.96%) |
Dec 17, 2013 | 5.200 | 5.390 | 5.180 | 5.200 | 10,981 | +0.08(+1.56%) |
Dec 16, 2013 | 5.220 | 5.220 | 5.120 | 5.120 | 3,512 | -0.06(-1.16%) |
Dec 13, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 101 | +0.02(+0.39%) |
Dec 12, 2013 | 5.150 | 5.390 | 5.150 | 5.160 | 10,893 | +0.01(+0.19%) |
Dec 11, 2013 | 5.130 | 5.150 | 5.120 | 5.150 | 3,416 | +0.02(+0.39%) |
Dec 10, 2013 | 5.120 | 5.130 | 5.120 | 5.130 | 1,347 | +0.01(+0.19%) |
Dec 09, 2013 | 5.100 | 5.120 | 5.100 | 5.120 | 1,221 | -0.03(-0.58%) |
Dec 06, 2013 | 5.070 | 5.220 | 5.070 | 5.150 | 1,730 | +0.14(+2.77%) |
Dec 05, 2013 | 5.011 | 5.011 | 5.011 | 5.011 | 316 | -0.18(-3.45%) |
Dec 04, 2013 | 5.200 | 5.229 | 5.190 | 5.190 | 1,100 | +0.01(+0.23%) |
Dec 02, 2013 | 5.180 | 5.178 | 5.178 | 5.178 | 400 | -0.08(-1.56%) |
Nov 29, 2013 | 5.260 | 5.260 | 5.011 | 5.260 | 1,549 | +0.03(+0.57%) |
Nov 27, 2013 | 5.230 | 5.230 | 5.230 | 5.230 | 115 | +0.08(+1.55%) |
Nov 26, 2013 | 5.100 | 5.160 | 5.100 | 5.150 | 2,295 | +0.12(+2.39%) |
Nov 25, 2013 | 5.350 | 5.350 | 5.030 | 5.030 | 700 | -0.17(-3.27%) |
Nov 22, 2013 | 5.100 | 5.200 | 5.100 | 5.200 | 406 | +0.18(+3.57%) |
Nov 21, 2013 | 5.021 | 5.021 | 5.021 | 5.021 | 445 | -0.05(-0.97%) |
Nov 20, 2013 | 5.220 | 5.220 | 5.070 | 5.070 | 513 | -0.01(-0.20%) |
Nov 19, 2013 | 5.106 | 5.106 | 5.020 | 5.080 | 4,200 | -0.05(-0.97%) |
Nov 18, 2013 | 5.550 | 5.550 | 5.110 | 5.130 | 3,138 | -0.43(-7.73%) |
Nov 15, 2013 | 5.370 | 5.620 | 5.370 | 5.560 | 2,539 | +0.31(+5.90%) |
Nov 14, 2013 | 5.410 | 5.590 | 5.250 | 5.250 | 23,065 | +0.02(+0.38%) |
Nov 13, 2013 | 5.050 | 5.250 | 5.050 | 5.230 | 450 | +0.05(+0.97%) |
Nov 12, 2013 | 5.010 | 5.180 | 5.010 | 5.180 | 712 | -0.01(-0.19%) |
Nov 11, 2013 | 5.189 | 5.190 | 5.189 | 5.190 | 900 | +0.02(+0.39%) |
Nov 08, 2013 | 5.170 | 5.170 | 5.170 | 5.170 | 200 | +0.06(+1.17%) |
Nov 07, 2013 | 5.000 | 5.150 | 5.000 | 5.110 | 1,585 | +0.00(+0.00%) |
Nov 05, 2013 | 5.100 | 5.110 | 5.110 | 5.110 | 6,200 | +0.01(+0.20%) |
Nov 04, 2013 | 5.000 | 5.100 | 5.000 | 5.100 | 1,119 | +0.00(+0.00%) |