Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.810 | 5.899 | 5.474 | 5.603 | 14,955 | -0.39(-6.58%) |
Jan 30, 2014 | 5.997 | 5.997 | 5.997 | 5.997 | 131 | +0.08(+1.33%) |
Jan 29, 2014 | 6.037 | 6.037 | 5.918 | 5.918 | 6,387 | -0.16(-2.60%) |
Jan 27, 2014 | 6.076 | 6.076 | 6.076 | 6.076 | 40 | -0.04(-0.65%) |
Jan 24, 2014 | 6.495 | 6.495 | 6.115 | 6.115 | 844 | -0.44(-6.77%) |
Jan 23, 2014 | 6.668 | 6.707 | 6.392 | 6.559 | 10,327 | -0.21(-3.06%) |
Jan 22, 2014 | 6.702 | 7.204 | 6.451 | 6.767 | 50,333 | +0.31(+4.73%) |
Jan 21, 2014 | 6.707 | 6.707 | 6.432 | 6.461 | 6,577 | -0.17(-2.53%) |
Jan 17, 2014 | 5.810 | 6.628 | 6.628 | 6.628 | 56,266 | +0.53(+8.74%) |
Jan 16, 2014 | 6.115 | 6.115 | 5.869 | 6.096 | 2,637 | -0.02(-0.32%) |
Jan 15, 2014 | 5.918 | 6.140 | 5.918 | 6.115 | 4,623 | +0.00(+0.00%) |
Jan 14, 2014 | 5.731 | 6.214 | 5.524 | 6.115 | 29,091 | +0.35(+5.98%) |
Jan 13, 2014 | 5.967 | 6.155 | 5.691 | 5.770 | 5,210 | -0.19(-3.15%) |
Jan 10, 2014 | 5.731 | 5.958 | 5.721 | 5.958 | 476 | +0.10(+1.68%) |
Jan 09, 2014 | 5.573 | 5.859 | 5.573 | 5.859 | 1,699 | +0.05(+0.85%) |
Jan 08, 2014 | 5.721 | 5.938 | 5.721 | 5.810 | 689 | +0.09(+1.55%) |
Jan 07, 2014 | 5.474 | 5.800 | 5.474 | 5.721 | 4,458 | +0.25(+4.50%) |
Jan 06, 2014 | 5.524 | 5.524 | 5.474 | 5.474 | 2,450 | -0.04(-0.71%) |
Jan 03, 2014 | 5.534 | 5.534 | 5.514 | 5.514 | 645 | -0.08(-1.41%) |
Jan 02, 2014 | 5.622 | 5.622 | 5.593 | 5.593 | 370 | -0.08(-1.39%) |
Dec 31, 2013 | 5.366 | 5.672 | 5.672 | 5.672 | 4,258 | -0.10(-1.71%) |
Dec 30, 2013 | 6.017 | 6.017 | 5.770 | 5.770 | 6,358 | -0.16(-2.66%) |
Dec 27, 2013 | 5.928 | 5.928 | 5.928 | 5.928 | 2,781 | +0.00(+0.00%) |
Dec 26, 2013 | 5.938 | 5.938 | 5.918 | 5.928 | 1,504 | -0.02(-0.33%) |
Dec 24, 2013 | 6.173 | 6.173 | 5.942 | 5.948 | 1,770 | -0.15(-2.43%) |
Dec 23, 2013 | 6.293 | 6.362 | 6.096 | 6.096 | 4,115 | -0.29(-4.48%) |
Dec 20, 2013 | 6.017 | 6.382 | 5.869 | 6.382 | 13,805 | +0.54(+9.29%) |
Dec 19, 2013 | 5.918 | 6.111 | 5.731 | 5.839 | 1,489 | -0.40(-6.48%) |
Dec 18, 2013 | 6.214 | 6.244 | 5.770 | 6.244 | 3,042 | -0.16(-2.47%) |
Dec 17, 2013 | 6.086 | 6.402 | 6.086 | 6.402 | 346 | +0.37(+6.22%) |
Dec 16, 2013 | 5.594 | 6.027 | 5.594 | 6.027 | 4,629 | +0.00(+0.00%) |
Dec 13, 2013 | 6.086 | 6.086 | 5.968 | 6.027 | 2,187 | -0.09(-1.45%) |
Dec 12, 2013 | 6.382 | 6.382 | 5.918 | 6.115 | 2,291 | -0.28(-4.32%) |
Dec 11, 2013 | 6.382 | 6.392 | 6.382 | 6.392 | 1,716 | +0.01(+0.14%) |
Dec 10, 2013 | 6.382 | 6.441 | 6.382 | 6.383 | 2,455 | -0.01(-0.14%) |
Dec 09, 2013 | 6.400 | 6.400 | 6.392 | 6.392 | 737 | -0.24(-3.57%) |
Dec 06, 2013 | 6.399 | 6.703 | 6.066 | 6.628 | 0 | +0.44(+7.18%) |
Dec 05, 2013 | 6.017 | 6.411 | 5.938 | 6.185 | 0 | +0.22(+3.64%) |
Dec 04, 2013 | 5.820 | 6.214 | 5.820 | 5.967 | 0 | +0.15(+2.54%) |
Dec 03, 2013 | 6.125 | 6.125 | 5.770 | 5.820 | 0 | -0.31(-4.99%) |
Dec 02, 2013 | 6.609 | 6.668 | 6.125 | 6.125 | 0 | -0.39(-6.05%) |
Nov 29, 2013 | 6.037 | 6.905 | 6.018 | 6.520 | 0 | +0.44(+7.21%) |
Nov 27, 2013 | 6.165 | 6.707 | 6.066 | 6.081 | 0 | -0.00(-0.07%) |
Nov 26, 2013 | 5.780 | 6.165 | 5.770 | 6.086 | 0 | +0.41(+7.30%) |
Nov 25, 2013 | 6.086 | 6.165 | 5.672 | 5.672 | 0 | -0.41(-6.81%) |
Nov 22, 2013 | 6.115 | 6.313 | 6.017 | 6.086 | 0 | +0.10(+1.65%) |
Nov 21, 2013 | 6.332 | 6.621 | 5.928 | 5.987 | 0 | -0.40(-6.33%) |
Nov 20, 2013 | 7.053 | 7.053 | 6.224 | 6.392 | 0 | -0.29(-4.28%) |
Nov 19, 2013 | 6.796 | 7.398 | 6.442 | 6.678 | 0 | -0.27(-3.84%) |
Nov 18, 2013 | 6.125 | 7.753 | 6.125 | 6.944 | 0 | +0.76(+12.28%) |
Nov 15, 2013 | 5.642 | 6.254 | 5.435 | 6.185 | 0 | +0.67(+12.16%) |
Nov 14, 2013 | 5.248 | 5.514 | 5.248 | 5.514 | 0 | +0.42(+8.33%) |
Nov 12, 2013 | 5.672 | 5.672 | 5.090 | 5.090 | 0 | -0.37(-6.86%) |
Nov 11, 2013 | 5.425 | 5.524 | 5.425 | 5.465 | 0 | +0.08(+1.46%) |
Nov 08, 2013 | 5.356 | 5.907 | 5.356 | 5.386 | 0 | -0.05(-0.91%) |
Nov 07, 2013 | 5.603 | 5.820 | 5.287 | 5.435 | 0 | -0.10(-1.78%) |
Nov 06, 2013 | 5.119 | 5.829 | 5.109 | 5.534 | 0 | +0.42(+8.30%) |
Nov 05, 2013 | 5.119 | 5.119 | 5.109 | 5.109 | 0 | -0.01(-0.19%) |
Nov 04, 2013 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.09(+1.76%) |