Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.198 | 5.288 | 5.198 | 5.271 | 23,200 | +0.03(+0.49%) |
Jan 30, 2014 | 5.203 | 5.245 | 5.181 | 5.245 | 32,387 | +0.05(+0.99%) |
Jan 29, 2014 | 5.203 | 5.245 | 5.160 | 5.194 | 21,957 | +0.01(+0.16%) |
Jan 28, 2014 | 5.134 | 5.186 | 5.134 | 5.186 | 27,571 | +0.04(+0.75%) |
Jan 27, 2014 | 5.186 | 5.241 | 5.104 | 5.147 | 49,212 | -0.05(-0.99%) |
Jan 24, 2014 | 5.211 | 5.233 | 5.181 | 5.198 | 36,846 | -0.03(-0.65%) |
Jan 23, 2014 | 5.297 | 5.305 | 5.228 | 5.233 | 80,459 | -0.07(-1.37%) |
Jan 22, 2014 | 5.288 | 5.331 | 5.280 | 5.305 | 48,615 | +0.02(+0.32%) |
Jan 21, 2014 | 5.262 | 5.318 | 5.233 | 5.288 | 91,235 | +0.07(+1.31%) |
Jan 17, 2014 | 5.220 | 5.220 | 5.220 | 5.220 | 81,939 | +0.03(+0.49%) |
Jan 16, 2014 | 5.198 | 5.224 | 5.156 | 5.194 | 87,201 | +0.02(+0.33%) |
Jan 15, 2014 | 5.164 | 5.190 | 5.117 | 5.177 | 92,052 | +0.01(+0.25%) |
Jan 14, 2014 | 5.126 | 5.164 | 5.104 | 5.164 | 71,619 | +0.03(+0.58%) |
Jan 13, 2014 | 5.130 | 5.156 | 5.121 | 5.134 | 105,425 | -0.02(-0.41%) |
Jan 10, 2014 | 5.139 | 5.186 | 5.134 | 5.156 | 41,337 | +0.03(+0.50%) |
Jan 09, 2014 | 5.139 | 5.147 | 5.104 | 5.130 | 71,146 | -0.01(-0.17%) |
Jan 08, 2014 | 5.173 | 5.211 | 5.139 | 5.139 | 43,296 | -0.06(-1.23%) |
Jan 07, 2014 | 5.198 | 5.211 | 5.173 | 5.203 | 45,183 | -0.00(-0.08%) |
Jan 06, 2014 | 5.194 | 5.211 | 5.156 | 5.207 | 86,696 | +0.00(+0.00%) |
Jan 03, 2014 | 5.173 | 5.207 | 5.173 | 5.207 | 43,102 | +0.00(+0.08%) |
Jan 02, 2014 | 5.092 | 5.203 | 5.069 | 5.203 | 126,752 | +0.08(+1.58%) |
Dec 31, 2013 | 5.121 | 5.121 | 5.121 | 5.121 | 199,463 | +0.09(+1.87%) |
Dec 30, 2013 | 5.057 | 5.104 | 5.007 | 5.028 | 107,368 | -0.06(-1.09%) |
Dec 27, 2013 | 5.121 | 5.121 | 5.053 | 5.083 | 61,264 | +0.00(+0.00%) |
Dec 26, 2013 | 5.049 | 5.151 | 5.049 | 5.083 | 91,668 | +0.02(+0.42%) |
Dec 24, 2013 | 5.079 | 5.100 | 5.053 | 5.062 | 55,194 | -0.02(-0.34%) |
Dec 23, 2013 | 5.045 | 5.100 | 4.998 | 5.079 | 161,637 | +0.07(+1.45%) |
Dec 20, 2013 | 5.045 | 5.045 | 4.981 | 5.006 | 92,172 | -0.04(-0.76%) |
Dec 19, 2013 | 5.121 | 5.121 | 5.006 | 5.045 | 194,486 | -0.05(-1.03%) |
Dec 18, 2013 | 5.073 | 5.097 | 4.986 | 5.097 | 74,798 | +0.08(+1.55%) |
Dec 17, 2013 | 4.978 | 5.019 | 4.925 | 5.019 | 117,464 | +0.04(+0.82%) |
Dec 16, 2013 | 5.048 | 5.056 | 4.978 | 4.978 | 93,309 | -0.09(-1.70%) |
Dec 13, 2013 | 5.081 | 5.081 | 4.982 | 5.064 | 61,053 | +0.07(+1.31%) |
Dec 12, 2013 | 5.056 | 5.056 | 4.982 | 4.999 | 80,682 | -0.06(-1.14%) |
Dec 11, 2013 | 5.138 | 5.138 | 5.048 | 5.056 | 76,496 | -0.05(-0.88%) |
Dec 10, 2013 | 5.101 | 5.138 | 5.093 | 5.101 | 55,536 | -0.02(-0.30%) |
Dec 09, 2013 | 5.105 | 5.126 | 5.064 | 5.117 | 80,899 | +0.01(+0.23%) |
Dec 06, 2013 | 5.114 | 5.130 | 5.064 | 5.105 | 51,508 | +0.04(+0.72%) |
Dec 05, 2013 | 5.031 | 5.073 | 5.031 | 5.069 | 66,798 | +0.01(+0.17%) |
Dec 04, 2013 | 4.999 | 5.060 | 4.974 | 5.060 | 104,540 | +0.00(+0.08%) |
Dec 03, 2013 | 5.040 | 5.060 | 5.036 | 5.056 | 77,010 | +0.01(+0.16%) |
Dec 02, 2013 | 5.052 | 5.068 | 5.036 | 5.048 | 89,030 | -0.02(-0.40%) |
Nov 29, 2013 | 5.114 | 5.126 | 5.058 | 5.068 | 41,323 | -0.05(-0.88%) |
Nov 27, 2013 | 5.048 | 5.114 | 5.007 | 5.114 | 66,542 | +0.09(+1.88%) |
Nov 26, 2013 | 5.003 | 5.101 | 4.982 | 5.019 | 112,298 | -0.01(-0.16%) |
Nov 25, 2013 | 5.027 | 5.031 | 4.999 | 5.027 | 72,402 | -0.02(-0.33%) |
Nov 22, 2013 | 5.068 | 5.081 | 5.019 | 5.044 | 85,129 | -0.02(-0.49%) |
Nov 21, 2013 | 5.044 | 5.081 | 5.027 | 5.068 | 86,109 | +0.05(+0.90%) |
Nov 20, 2013 | 5.048 | 5.052 | 5.007 | 5.023 | 59,690 | +0.00(+0.00%) |
Nov 19, 2013 | 5.052 | 5.073 | 5.019 | 5.023 | 52,395 | -0.01(-0.24%) |
Nov 18, 2013 | 5.089 | 5.089 | 5.027 | 5.036 | 68,550 | -0.02(-0.49%) |
Nov 15, 2013 | 5.064 | 5.105 | 5.054 | 5.060 | 32,704 | -0.01(-0.16%) |
Nov 14, 2013 | 5.073 | 5.101 | 5.068 | 5.068 | 36,369 | +0.00(+0.08%) |
Nov 13, 2013 | 5.068 | 5.073 | 5.019 | 5.064 | 50,582 | +0.01(+0.16%) |
Nov 12, 2013 | 5.085 | 5.085 | 5.027 | 5.056 | 31,988 | -0.02(-0.32%) |
Nov 11, 2013 | 5.077 | 5.101 | 5.073 | 5.073 | 60,236 | +0.02(+0.32%) |
Nov 08, 2013 | 5.109 | 5.115 | 5.003 | 5.056 | 91,447 | -0.07(-1.36%) |
Nov 07, 2013 | 5.175 | 5.208 | 5.114 | 5.126 | 44,310 | -0.06(-1.11%) |
Nov 06, 2013 | 5.204 | 5.212 | 5.175 | 5.183 | 32,712 | -0.03(-0.63%) |
Nov 05, 2013 | 5.233 | 5.233 | 5.204 | 5.216 | 71,357 | -0.01(-0.19%) |
Nov 04, 2013 | 5.220 | 5.233 | 5.204 | 5.226 | 64,715 | +0.01(+0.27%) |