Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.463 | 5.509 | 5.372 | 5.472 | 547,438 | -0.11(-1.95%) |
Jan 30, 2014 | 5.609 | 5.627 | 5.482 | 5.582 | 402,149 | +0.01(+0.16%) |
Jan 29, 2014 | 5.609 | 5.636 | 5.463 | 5.572 | 473,113 | -0.08(-1.45%) |
Jan 28, 2014 | 5.600 | 5.700 | 5.582 | 5.654 | 776,151 | +0.08(+1.47%) |
Jan 27, 2014 | 5.827 | 5.827 | 5.554 | 5.572 | 539,351 | -0.24(-4.07%) |
Jan 24, 2014 | 6.036 | 6.036 | 5.691 | 5.809 | 643,402 | -0.25(-4.05%) |
Jan 23, 2014 | 6.163 | 6.245 | 6.009 | 6.054 | 383,640 | -0.10(-1.62%) |
Jan 22, 2014 | 5.981 | 6.227 | 5.972 | 6.154 | 524,531 | +0.19(+3.20%) |
Jan 21, 2014 | 5.782 | 5.963 | 5.718 | 5.963 | 483,886 | +0.25(+4.29%) |
Jan 17, 2014 | 5.836 | 5.718 | 5.718 | 5.718 | 401,742 | -0.15(-2.48%) |
Jan 16, 2014 | 5.791 | 5.900 | 5.691 | 5.863 | 406,712 | +0.08(+1.42%) |
Jan 15, 2014 | 5.891 | 5.945 | 5.763 | 5.782 | 266,338 | -0.11(-1.85%) |
Jan 14, 2014 | 5.800 | 5.972 | 5.782 | 5.891 | 392,385 | +0.14(+2.37%) |
Jan 13, 2014 | 5.872 | 5.963 | 5.718 | 5.754 | 538,821 | -0.15(-2.62%) |
Jan 10, 2014 | 5.745 | 5.918 | 5.636 | 5.909 | 542,955 | +0.15(+2.52%) |
Jan 09, 2014 | 5.636 | 5.863 | 5.554 | 5.763 | 759,063 | +0.19(+3.43%) |
Jan 08, 2014 | 6.045 | 6.045 | 5.345 | 5.572 | 1,549,253 | -0.46(-7.68%) |
Jan 07, 2014 | 5.872 | 6.081 | 5.872 | 6.036 | 455,855 | +0.20(+3.43%) |
Jan 06, 2014 | 6.054 | 6.091 | 5.818 | 5.836 | 628,361 | -0.21(-3.46%) |
Jan 03, 2014 | 6.027 | 6.118 | 5.927 | 6.045 | 479,726 | +0.05(+0.76%) |
Jan 02, 2014 | 6.263 | 6.263 | 5.891 | 6.000 | 641,279 | -0.26(-4.21%) |
Dec 31, 2013 | 6.300 | 6.263 | 6.263 | 6.263 | 601,183 | -0.04(-0.58%) |
Dec 30, 2013 | 6.427 | 6.445 | 6.263 | 6.300 | 504,576 | -0.10(-1.56%) |
Dec 27, 2013 | 6.409 | 6.445 | 6.234 | 6.400 | 390,856 | +0.03(+0.43%) |
Dec 26, 2013 | 6.563 | 6.572 | 6.345 | 6.372 | 334,000 | -0.15(-2.37%) |
Dec 24, 2013 | 6.336 | 6.545 | 6.300 | 6.527 | 208,265 | +0.15(+2.43%) |
Dec 23, 2013 | 6.545 | 6.618 | 6.345 | 6.372 | 661,888 | -0.15(-2.23%) |
Dec 20, 2013 | 6.345 | 6.636 | 6.300 | 6.518 | 1,688,554 | +0.19(+3.02%) |
Dec 19, 2013 | 6.163 | 6.354 | 6.091 | 6.327 | 532,376 | +0.15(+2.35%) |
Dec 18, 2013 | 6.127 | 6.309 | 6.009 | 6.181 | 713,346 | +0.05(+0.74%) |
Dec 17, 2013 | 6.063 | 6.177 | 5.918 | 6.136 | 559,766 | +0.08(+1.35%) |
Dec 16, 2013 | 5.918 | 6.063 | 5.900 | 6.054 | 525,610 | +0.16(+2.78%) |
Dec 13, 2013 | 5.900 | 5.936 | 5.727 | 5.891 | 549,229 | -0.02(-0.31%) |
Dec 12, 2013 | 5.909 | 6.063 | 5.827 | 5.909 | 793,281 | +0.00(+0.00%) |
Dec 11, 2013 | 5.745 | 5.927 | 5.618 | 5.909 | 745,522 | +0.15(+2.69%) |
Dec 10, 2013 | 5.736 | 5.854 | 5.663 | 5.754 | 740,134 | +0.04(+0.64%) |
Dec 09, 2013 | 5.909 | 5.918 | 5.636 | 5.718 | 880,473 | -0.15(-2.48%) |
Dec 06, 2013 | 5.545 | 6.309 | 5.509 | 5.863 | 2,177,260 | +0.50(+9.32%) |
Dec 05, 2013 | 5.336 | 5.436 | 5.245 | 5.363 | 392,478 | +0.01(+0.17%) |
Dec 04, 2013 | 5.300 | 5.454 | 5.272 | 5.354 | 503,407 | +0.05(+1.03%) |
Dec 03, 2013 | 5.245 | 5.404 | 5.200 | 5.300 | 562,875 | +0.03(+0.52%) |
Dec 02, 2013 | 5.472 | 5.472 | 5.250 | 5.272 | 552,977 | -0.23(-4.13%) |
Nov 29, 2013 | 5.572 | 5.572 | 5.472 | 5.500 | 285,546 | -0.02(-0.33%) |
Nov 27, 2013 | 5.636 | 5.691 | 5.491 | 5.518 | 597,453 | -0.15(-2.72%) |
Nov 26, 2013 | 5.482 | 5.854 | 5.482 | 5.672 | 944,157 | +0.40(+7.59%) |
Nov 25, 2013 | 5.454 | 5.454 | 5.228 | 5.272 | 486,266 | -0.21(-3.81%) |
Nov 22, 2013 | 5.482 | 5.545 | 5.282 | 5.482 | 537,141 | +0.03(+0.50%) |
Nov 21, 2013 | 5.145 | 5.468 | 5.145 | 5.454 | 594,879 | +0.35(+6.95%) |
Nov 20, 2013 | 5.045 | 5.182 | 4.982 | 5.100 | 569,204 | +0.07(+1.45%) |
Nov 19, 2013 | 5.145 | 5.300 | 5.009 | 5.027 | 548,942 | -0.14(-2.64%) |
Nov 18, 2013 | 5.536 | 5.545 | 5.127 | 5.163 | 543,570 | -0.36(-6.58%) |
Nov 15, 2013 | 5.645 | 5.709 | 5.509 | 5.527 | 615,596 | -0.14(-2.41%) |
Nov 14, 2013 | 5.427 | 5.718 | 5.263 | 5.663 | 737,110 | +0.23(+4.18%) |
Nov 13, 2013 | 5.218 | 5.445 | 5.154 | 5.436 | 780,657 | +0.16(+3.10%) |
Nov 12, 2013 | 5.227 | 5.272 | 5.109 | 5.272 | 656,203 | +0.05(+0.87%) |
Nov 11, 2013 | 5.363 | 5.372 | 5.200 | 5.227 | 514,285 | -0.16(-3.04%) |
Nov 08, 2013 | 4.627 | 5.400 | 4.627 | 5.391 | 1,144,002 | +0.75(+16.27%) |
Nov 07, 2013 | 4.800 | 4.872 | 4.572 | 4.636 | 839,645 | -0.15(-3.04%) |
Nov 06, 2013 | 4.863 | 5.027 | 4.736 | 4.782 | 479,655 | -0.06(-1.31%) |
Nov 05, 2013 | 5.145 | 5.145 | 4.800 | 4.845 | 424,332 | -0.30(-5.83%) |
Nov 04, 2013 | 4.782 | 5.145 | 4.782 | 5.145 | 541,365 | +0.41(+8.64%) |