Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.671 | 5.898 | 5.592 | 5.898 | 4,499 | +0.39(+7.07%) |
Jan 30, 2014 | 5.475 | 5.512 | 5.308 | 5.509 | 4,760 | -0.03(-0.55%) |
Jan 29, 2014 | 5.781 | 5.822 | 5.456 | 5.539 | 22,331 | -0.25(-4.31%) |
Jan 28, 2014 | 5.959 | 6.054 | 5.776 | 5.788 | 6,763 | -0.15(-2.55%) |
Jan 27, 2014 | 6.000 | 6.159 | 5.917 | 5.940 | 16,758 | -0.09(-1.50%) |
Jan 24, 2014 | 6.204 | 6.204 | 5.996 | 6.030 | 22,413 | -0.12(-1.97%) |
Jan 23, 2014 | 6.261 | 6.287 | 6.072 | 6.151 | 8,574 | -0.06(-0.91%) |
Jan 22, 2014 | 6.238 | 6.291 | 6.074 | 6.208 | 4,358 | +0.01(+0.18%) |
Jan 21, 2014 | 6.091 | 6.272 | 5.917 | 6.197 | 7,003 | +0.05(+0.74%) |
Jan 17, 2014 | 6.110 | 6.151 | 6.151 | 6.151 | 53,956 | +0.05(+0.74%) |
Jan 16, 2014 | 6.053 | 6.178 | 6.053 | 6.106 | 3,237 | +0.04(+0.69%) |
Jan 15, 2014 | 6.102 | 6.102 | 6.049 | 6.064 | 27,483 | +0.02(+0.31%) |
Jan 14, 2014 | 6.182 | 6.182 | 5.970 | 6.045 | 17,099 | -0.10(-1.60%) |
Jan 13, 2014 | 6.276 | 6.276 | 6.144 | 6.144 | 7,916 | -0.04(-0.67%) |
Jan 10, 2014 | 6.144 | 6.232 | 6.144 | 6.185 | 22,884 | +0.03(+0.55%) |
Jan 09, 2014 | 6.144 | 6.382 | 6.144 | 6.151 | 59,127 | +0.09(+1.43%) |
Jan 08, 2014 | 5.955 | 6.144 | 5.955 | 6.064 | 53,880 | +0.13(+2.17%) |
Jan 07, 2014 | 5.909 | 5.974 | 5.906 | 5.936 | 6,633 | +0.03(+0.45%) |
Jan 06, 2014 | 5.766 | 5.977 | 5.766 | 5.909 | 25,068 | +0.12(+2.09%) |
Jan 03, 2014 | 5.868 | 5.898 | 5.788 | 5.788 | 8,789 | -0.05(-0.78%) |
Jan 02, 2014 | 5.834 | 5.834 | 5.834 | 5.834 | 888 | -0.02(-0.32%) |
Dec 31, 2013 | 5.849 | 5.853 | 5.853 | 5.853 | 25,391 | -0.02(-0.26%) |
Dec 30, 2013 | 5.862 | 5.894 | 5.785 | 5.868 | 11,058 | -0.04(-0.64%) |
Dec 27, 2013 | 5.796 | 6.068 | 5.796 | 5.906 | 11,611 | +0.05(+0.84%) |
Dec 26, 2013 | 6.064 | 6.087 | 5.732 | 5.856 | 9,863 | +0.06(+0.98%) |
Dec 24, 2013 | 5.751 | 5.921 | 5.739 | 5.800 | 5,522 | +0.06(+1.05%) |
Dec 23, 2013 | 6.117 | 6.117 | 5.596 | 5.739 | 38,970 | -0.34(-5.54%) |
Dec 20, 2013 | 5.936 | 6.076 | 5.860 | 6.076 | 144,411 | +0.11(+1.77%) |
Dec 19, 2013 | 5.959 | 6.042 | 5.637 | 5.970 | 11,045 | -0.04(-0.63%) |
Dec 18, 2013 | 5.925 | 6.008 | 5.718 | 6.008 | 14,004 | +0.09(+1.47%) |
Dec 17, 2013 | 5.860 | 5.928 | 5.826 | 5.921 | 3,118 | +0.02(+0.38%) |
Dec 16, 2013 | 5.599 | 5.909 | 5.599 | 5.898 | 15,306 | -0.02(-0.26%) |
Dec 13, 2013 | 5.894 | 5.913 | 5.875 | 5.913 | 4,559 | +0.03(+0.45%) |
Dec 12, 2013 | 5.614 | 5.925 | 5.558 | 5.887 | 17,469 | +0.21(+3.73%) |
Dec 11, 2013 | 5.709 | 5.762 | 5.611 | 5.675 | 15,475 | -0.03(-0.60%) |
Dec 10, 2013 | 5.652 | 5.709 | 5.573 | 5.709 | 18,355 | +0.06(+1.00%) |
Dec 09, 2013 | 5.849 | 5.913 | 5.361 | 5.652 | 43,607 | -0.29(-4.84%) |
Dec 06, 2013 | 5.966 | 6.049 | 5.841 | 5.940 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.970 | 6.027 | 5.830 | 6.000 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.027 | 6.049 | 5.831 | 5.921 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.826 | 6.163 | 5.826 | 6.114 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.838 | 5.943 | 5.709 | 5.943 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.038 | 6.151 | 5.811 | 5.811 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.028 | 6.061 | 5.940 | 5.940 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.064 | 6.140 | 5.943 | 6.076 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.049 | 6.132 | 6.011 | 6.110 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.993 | 6.008 | 5.887 | 6.008 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.807 | 6.045 | 5.807 | 5.943 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.932 | 6.030 | 5.709 | 5.875 | 0 | -0.17(-2.88%) |
Nov 19, 2013 | 5.936 | 6.064 | 5.747 | 6.049 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.894 | 6.061 | 5.860 | 6.019 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.966 | 6.080 | 5.868 | 5.959 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.106 | 6.106 | 5.874 | 5.925 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.962 | 6.106 | 5.917 | 6.091 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.106 | 6.106 | 5.822 | 5.822 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.709 | 6.125 | 5.550 | 6.091 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.637 | 5.637 | 5.296 | 5.550 | 0 | -0.19(-3.25%) |
Nov 07, 2013 | 5.420 | 5.789 | 5.270 | 5.736 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.759 | 5.778 | 5.496 | 5.526 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.812 | 5.812 | 5.740 | 5.740 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.642 | 5.815 | 5.552 | 5.804 | 0 | +0.16(+2.87%) |