Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.560 | 5.563 | 5.376 | 5.411 | 202,316 | -0.22(-3.88%) |
Jan 30, 2014 | 5.558 | 5.655 | 5.503 | 5.630 | 152,308 | +0.11(+2.07%) |
Jan 29, 2014 | 5.427 | 5.542 | 5.427 | 5.516 | 662,217 | +0.03(+0.49%) |
Jan 28, 2014 | 5.433 | 5.542 | 5.376 | 5.489 | 269,873 | +0.04(+0.79%) |
Jan 27, 2014 | 5.367 | 5.487 | 5.343 | 5.446 | 131,374 | +0.02(+0.32%) |
Jan 24, 2014 | 5.498 | 5.503 | 5.370 | 5.428 | 205,290 | -0.09(-1.66%) |
Jan 23, 2014 | 5.497 | 5.544 | 5.489 | 5.520 | 1,473,269 | -0.02(-0.34%) |
Jan 22, 2014 | 5.522 | 5.542 | 5.471 | 5.539 | 202,449 | +0.00(+0.09%) |
Jan 21, 2014 | 5.376 | 5.542 | 5.302 | 5.535 | 323,297 | +0.23(+4.27%) |
Jan 17, 2014 | 5.379 | 5.308 | 5.308 | 5.308 | 196,393 | -0.07(-1.24%) |
Jan 16, 2014 | 5.375 | 5.457 | 5.320 | 5.375 | 153,900 | +0.01(+0.15%) |
Jan 15, 2014 | 5.367 | 5.465 | 5.259 | 5.367 | 322,615 | +0.00(+0.00%) |
Jan 14, 2014 | 5.299 | 5.460 | 5.299 | 5.367 | 96,680 | +0.08(+1.47%) |
Jan 13, 2014 | 5.443 | 5.481 | 5.242 | 5.289 | 160,796 | -0.16(-2.85%) |
Jan 10, 2014 | 5.383 | 5.476 | 5.348 | 5.444 | 120,203 | +0.06(+1.21%) |
Jan 09, 2014 | 5.422 | 5.436 | 5.327 | 5.379 | 99,851 | -0.01(-0.18%) |
Jan 08, 2014 | 5.400 | 5.508 | 5.324 | 5.389 | 185,019 | -0.02(-0.44%) |
Jan 07, 2014 | 5.413 | 5.471 | 5.322 | 5.413 | 307,074 | +0.00(+0.06%) |
Jan 06, 2014 | 5.387 | 5.462 | 5.329 | 5.409 | 169,990 | +0.03(+0.59%) |
Jan 03, 2014 | 5.471 | 5.512 | 5.332 | 5.378 | 204,090 | -0.06(-1.02%) |
Jan 02, 2014 | 5.368 | 5.539 | 5.194 | 5.433 | 186,238 | -0.09(-1.61%) |
Dec 31, 2013 | 5.514 | 5.522 | 5.522 | 5.522 | 176,816 | +0.02(+0.29%) |
Dec 30, 2013 | 5.539 | 5.542 | 5.503 | 5.506 | 109,771 | -0.04(-0.66%) |
Dec 27, 2013 | 5.557 | 5.557 | 5.506 | 5.542 | 127,687 | +0.00(+0.03%) |
Dec 26, 2013 | 5.542 | 5.542 | 5.523 | 5.541 | 199,739 | -0.00(-0.03%) |
Dec 24, 2013 | 5.541 | 5.542 | 5.535 | 5.542 | 72,766 | +0.00(+0.09%) |
Dec 23, 2013 | 5.509 | 5.541 | 5.495 | 5.538 | 199,373 | +0.02(+0.40%) |
Dec 20, 2013 | 5.411 | 5.542 | 5.411 | 5.516 | 442,130 | +0.13(+2.44%) |
Dec 19, 2013 | 5.535 | 5.542 | 5.362 | 5.384 | 159,053 | -0.16(-2.86%) |
Dec 18, 2013 | 5.438 | 5.542 | 5.424 | 5.542 | 198,893 | +0.10(+1.77%) |
Dec 17, 2013 | 5.417 | 5.503 | 5.368 | 5.446 | 90,953 | -0.03(-0.58%) |
Dec 16, 2013 | 5.341 | 5.509 | 5.341 | 5.478 | 124,876 | +0.14(+2.67%) |
Dec 13, 2013 | 5.283 | 5.519 | 5.262 | 5.335 | 226,256 | +0.06(+1.14%) |
Dec 12, 2013 | 5.204 | 5.330 | 5.204 | 5.275 | 113,314 | +0.06(+1.25%) |
Dec 11, 2013 | 5.265 | 5.284 | 5.181 | 5.210 | 204,330 | -0.00(-0.03%) |
Dec 10, 2013 | 5.210 | 5.269 | 5.194 | 5.211 | 238,747 | +0.01(+0.15%) |
Dec 09, 2013 | 5.330 | 5.409 | 5.162 | 5.204 | 154,834 | -0.21(-3.86%) |
Dec 06, 2013 | 5.451 | 5.509 | 5.352 | 5.413 | 0 | +0.02(+0.41%) |
Dec 05, 2013 | 5.392 | 5.398 | 5.289 | 5.390 | 0 | -0.00(-0.09%) |
Dec 04, 2013 | 5.405 | 5.501 | 5.321 | 5.395 | 0 | -0.01(-0.20%) |
Dec 03, 2013 | 5.278 | 5.424 | 5.256 | 5.406 | 0 | +0.14(+2.61%) |
Dec 02, 2013 | 5.447 | 5.477 | 5.253 | 5.269 | 0 | -0.16(-3.03%) |
Nov 29, 2013 | 5.465 | 5.541 | 5.416 | 5.433 | 0 | +0.01(+0.12%) |
Nov 27, 2013 | 5.446 | 5.463 | 5.384 | 5.427 | 0 | -0.03(-0.61%) |
Nov 26, 2013 | 5.503 | 5.528 | 5.424 | 5.460 | 0 | -0.01(-0.17%) |
Nov 25, 2013 | 5.397 | 5.542 | 5.376 | 5.470 | 105,622 | +0.13(+2.43%) |
Nov 22, 2013 | 5.337 | 5.411 | 5.289 | 5.340 | 0 | +0.02(+0.36%) |
Nov 21, 2013 | 5.332 | 5.394 | 5.286 | 5.321 | 154,923 | +0.04(+0.72%) |
Nov 20, 2013 | 5.303 | 5.378 | 5.281 | 5.283 | 0 | +0.01(+0.24%) |
Nov 19, 2013 | 5.267 | 5.351 | 5.243 | 5.270 | 179,582 | +0.02(+0.39%) |
Nov 18, 2013 | 5.269 | 5.318 | 5.227 | 5.250 | 0 | -0.01(-0.27%) |
Nov 15, 2013 | 5.221 | 5.305 | 5.208 | 5.264 | 0 | +0.03(+0.61%) |
Nov 14, 2013 | 5.147 | 5.351 | 5.124 | 5.232 | 0 | +0.09(+1.76%) |
Nov 13, 2013 | 5.097 | 5.227 | 5.056 | 5.142 | 0 | +0.00(+0.03%) |
Nov 12, 2013 | 5.006 | 5.224 | 5.006 | 5.140 | 0 | +0.12(+2.39%) |
Nov 11, 2013 | 5.036 | 5.222 | 4.973 | 5.020 | 0 | -0.06(-1.15%) |
Nov 08, 2013 | 4.943 | 5.178 | 4.919 | 5.079 | 0 | +0.12(+2.45%) |
Nov 07, 2013 | 5.172 | 5.172 | 4.943 | 4.957 | 182,619 | -0.21(-4.06%) |
Nov 06, 2013 | 5.219 | 5.319 | 5.085 | 5.167 | 141,084 | -0.01(-0.24%) |
Nov 05, 2013 | 5.169 | 5.358 | 5.055 | 5.180 | 0 | -0.00(-0.03%) |
Nov 04, 2013 | 5.139 | 5.222 | 5.052 | 5.181 | 192,278 | +0.05(+1.02%) |