Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.403 | 5.468 | 5.380 | 5.390 | 925,597 | -0.08(-1.55%) |
Jan 30, 2014 | 5.356 | 5.512 | 5.329 | 5.475 | 1,527,178 | +0.16(+2.94%) |
Jan 29, 2014 | 5.373 | 5.386 | 5.285 | 5.319 | 1,580,600 | -0.07(-1.32%) |
Jan 28, 2014 | 5.247 | 5.407 | 5.227 | 5.390 | 1,400,475 | +0.14(+2.72%) |
Jan 27, 2014 | 5.369 | 5.401 | 5.121 | 5.247 | 2,120,673 | -0.14(-2.53%) |
Jan 24, 2014 | 5.587 | 5.587 | 5.292 | 5.383 | 2,367,303 | -0.21(-3.71%) |
Jan 23, 2014 | 5.601 | 5.604 | 5.556 | 5.590 | 780,776 | -0.01(-0.18%) |
Jan 22, 2014 | 5.570 | 5.611 | 5.534 | 5.601 | 2,603,255 | +0.04(+0.73%) |
Jan 21, 2014 | 5.550 | 5.560 | 5.475 | 5.560 | 1,469,292 | +0.06(+1.18%) |
Jan 17, 2014 | 5.475 | 5.495 | 5.495 | 5.495 | 836,273 | +0.03(+0.62%) |
Jan 16, 2014 | 5.563 | 5.567 | 5.407 | 5.461 | 1,419,278 | -0.11(-1.89%) |
Jan 15, 2014 | 5.536 | 5.573 | 5.499 | 5.567 | 1,332,508 | +0.20(+3.74%) |
Jan 14, 2014 | 5.268 | 5.373 | 5.264 | 5.366 | 1,035,790 | +0.11(+2.00%) |
Jan 13, 2014 | 5.332 | 5.407 | 5.218 | 5.261 | 2,223,068 | -0.09(-1.71%) |
Jan 10, 2014 | 5.448 | 5.451 | 5.336 | 5.353 | 1,688,683 | -0.10(-1.75%) |
Jan 09, 2014 | 5.444 | 5.468 | 5.369 | 5.448 | 1,246,359 | +0.04(+0.75%) |
Jan 08, 2014 | 5.319 | 5.407 | 5.302 | 5.407 | 2,061,266 | +0.12(+2.32%) |
Jan 07, 2014 | 5.543 | 5.550 | 5.172 | 5.285 | 5,176,896 | -0.23(-4.25%) |
Jan 06, 2014 | 5.550 | 5.550 | 5.492 | 5.519 | 899,855 | +0.00(+0.06%) |
Jan 03, 2014 | 5.516 | 5.560 | 5.441 | 5.516 | 1,286,851 | +0.00(+0.00%) |
Jan 02, 2014 | 5.573 | 5.584 | 5.492 | 5.516 | 1,019,888 | -0.06(-1.04%) |
Dec 31, 2013 | 5.607 | 5.573 | 5.573 | 5.573 | 1,074,914 | -0.02(-0.43%) |
Dec 30, 2013 | 5.645 | 5.665 | 5.597 | 5.597 | 950,123 | -0.03(-0.60%) |
Dec 27, 2013 | 5.692 | 5.692 | 5.570 | 5.631 | 1,157,167 | -0.03(-0.60%) |
Dec 26, 2013 | 5.760 | 5.771 | 5.635 | 5.665 | 1,358,626 | -0.05(-0.95%) |
Dec 24, 2013 | 5.682 | 5.740 | 5.682 | 5.720 | 523,971 | +0.03(+0.54%) |
Dec 23, 2013 | 5.631 | 5.696 | 5.597 | 5.689 | 1,005,269 | +0.10(+1.82%) |
Dec 20, 2013 | 5.509 | 5.675 | 5.499 | 5.587 | 3,299,074 | +0.11(+1.92%) |
Dec 19, 2013 | 5.679 | 5.687 | 5.441 | 5.482 | 2,295,567 | -0.22(-3.93%) |
Dec 18, 2013 | 5.713 | 5.749 | 5.621 | 5.706 | 1,112,525 | +0.02(+0.36%) |
Dec 17, 2013 | 5.628 | 5.689 | 5.601 | 5.686 | 914,380 | +0.06(+1.09%) |
Dec 16, 2013 | 5.665 | 5.689 | 5.594 | 5.624 | 2,298,650 | -0.07(-1.19%) |
Dec 13, 2013 | 5.689 | 5.716 | 5.662 | 5.692 | 1,096,803 | +0.01(+0.12%) |
Dec 12, 2013 | 5.692 | 5.754 | 5.679 | 5.686 | 1,182,655 | +0.00(+0.00%) |
Dec 11, 2013 | 5.743 | 5.760 | 5.658 | 5.686 | 1,209,771 | -0.04(-0.71%) |
Dec 10, 2013 | 5.696 | 5.747 | 5.658 | 5.726 | 1,057,706 | +0.03(+0.54%) |
Dec 09, 2013 | 5.743 | 5.767 | 5.669 | 5.696 | 1,429,559 | -0.02(-0.36%) |
Dec 06, 2013 | 5.682 | 5.733 | 5.669 | 5.716 | 1,168,546 | +0.08(+1.45%) |
Dec 05, 2013 | 5.699 | 5.726 | 5.614 | 5.635 | 823,170 | -0.04(-0.78%) |
Dec 04, 2013 | 5.692 | 5.754 | 5.614 | 5.679 | 972,027 | -0.02(-0.42%) |
Dec 03, 2013 | 5.699 | 5.754 | 5.675 | 5.703 | 1,867,646 | +0.01(+0.12%) |
Dec 02, 2013 | 5.821 | 5.862 | 5.692 | 5.696 | 1,547,849 | -0.11(-1.82%) |
Nov 29, 2013 | 5.811 | 5.821 | 5.781 | 5.801 | 818,044 | -0.01(-0.12%) |
Nov 27, 2013 | 5.794 | 5.818 | 5.743 | 5.808 | 1,084,330 | +0.03(+0.59%) |
Nov 26, 2013 | 5.791 | 5.821 | 5.757 | 5.774 | 1,134,368 | -0.02(-0.35%) |
Nov 25, 2013 | 5.821 | 5.855 | 5.774 | 5.794 | 1,794,162 | +0.00(+0.06%) |
Nov 22, 2013 | 5.760 | 5.801 | 5.725 | 5.791 | 1,534,146 | +0.05(+0.83%) |
Nov 21, 2013 | 5.706 | 5.777 | 5.703 | 5.743 | 1,294,993 | +0.05(+0.84%) |
Nov 20, 2013 | 5.689 | 5.740 | 5.657 | 5.696 | 1,281,593 | +0.04(+0.72%) |
Nov 19, 2013 | 5.760 | 5.777 | 5.641 | 5.655 | 1,982,835 | -0.09(-1.54%) |
Nov 18, 2013 | 5.787 | 5.815 | 5.737 | 5.743 | 1,923,190 | +0.02(+0.30%) |
Nov 15, 2013 | 5.601 | 5.737 | 5.590 | 5.726 | 1,116,357 | +0.12(+2.06%) |
Nov 14, 2013 | 5.594 | 5.628 | 5.519 | 5.611 | 1,852,424 | +0.02(+0.43%) |
Nov 12, 2013 | 5.560 | 5.732 | 5.560 | 5.587 | 2,522,447 | +0.04(+0.78%) |
Nov 11, 2013 | 5.464 | 5.627 | 5.404 | 5.544 | 2,436,187 | +0.13(+2.34%) |
Nov 08, 2013 | 5.417 | 5.486 | 5.303 | 5.417 | 2,445,946 | +0.24(+4.71%) |
Nov 07, 2013 | 5.320 | 5.320 | 5.157 | 5.173 | 2,046,826 | -0.11(-2.08%) |
Nov 06, 2013 | 5.287 | 5.320 | 5.247 | 5.283 | 994,734 | +0.04(+0.70%) |
Nov 05, 2013 | 5.157 | 5.247 | 5.157 | 5.247 | 1,264,509 | +0.08(+1.61%) |
Nov 04, 2013 | 5.193 | 5.227 | 5.137 | 5.163 | 1,409,872 | +0.02(+0.39%) |