Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.028 | 5.094 | 4.999 | 5.035 | 19,437,084 | -0.08(-1.56%) |
Jan 30, 2014 | 5.123 | 5.159 | 5.072 | 5.115 | 34,617,676 | -0.01(-0.14%) |
Jan 29, 2014 | 5.094 | 5.203 | 5.079 | 5.123 | 39,673,912 | +0.03(+0.57%) |
Jan 28, 2014 | 5.079 | 5.108 | 5.050 | 5.094 | 24,411,644 | +0.05(+1.01%) |
Jan 27, 2014 | 5.072 | 5.130 | 4.955 | 5.043 | 37,931,960 | +0.05(+1.02%) |
Jan 24, 2014 | 5.137 | 5.159 | 4.977 | 4.992 | 45,482,500 | -0.12(-2.42%) |
Jan 23, 2014 | 5.268 | 5.275 | 5.006 | 5.115 | 123,018,616 | -0.49(-8.70%) |
Jan 22, 2014 | 5.719 | 5.734 | 5.552 | 5.603 | 35,099,528 | -0.07(-1.28%) |
Jan 21, 2014 | 5.719 | 5.727 | 5.625 | 5.676 | 15,532,990 | +0.01(+0.13%) |
Jan 17, 2014 | 5.727 | 5.668 | 5.668 | 5.668 | 26,612,950 | -0.11(-1.89%) |
Jan 16, 2014 | 5.792 | 5.829 | 5.727 | 5.778 | 18,818,318 | -0.04(-0.63%) |
Jan 15, 2014 | 5.778 | 5.836 | 5.785 | 5.814 | 12,086,288 | +0.04(+0.63%) |
Jan 14, 2014 | 5.770 | 5.799 | 5.705 | 5.778 | 28,551,208 | -0.03(-0.50%) |
Jan 13, 2014 | 5.887 | 5.930 | 5.778 | 5.807 | 28,974,086 | -0.15(-2.44%) |
Jan 10, 2014 | 5.945 | 5.967 | 5.894 | 5.952 | 24,124,492 | +0.09(+1.61%) |
Jan 09, 2014 | 5.923 | 5.949 | 5.829 | 5.858 | 33,039,412 | -0.04(-0.74%) |
Jan 08, 2014 | 5.814 | 5.901 | 5.799 | 5.901 | 24,946,224 | +0.05(+0.87%) |
Jan 07, 2014 | 5.799 | 5.872 | 5.770 | 5.850 | 37,184,464 | +0.01(+0.25%) |
Jan 06, 2014 | 5.850 | 5.865 | 5.807 | 5.836 | 18,969,644 | -0.01(-0.12%) |
Jan 03, 2014 | 5.843 | 5.865 | 5.785 | 5.843 | 24,734,226 | +0.07(+1.13%) |
Jan 02, 2014 | 5.843 | 5.850 | 5.770 | 5.778 | 30,950,862 | -0.12(-2.10%) |
Dec 31, 2013 | 5.836 | 5.901 | 5.901 | 5.901 | 18,918,488 | +0.09(+1.50%) |
Dec 30, 2013 | 5.814 | 5.847 | 5.785 | 5.814 | 17,770,084 | -0.05(-0.87%) |
Dec 27, 2013 | 5.807 | 5.879 | 5.799 | 5.865 | 21,353,868 | +0.12(+2.15%) |
Dec 26, 2013 | 5.698 | 5.770 | 5.690 | 5.741 | 14,912,498 | +0.04(+0.77%) |
Dec 24, 2013 | 5.661 | 5.698 | 5.625 | 5.698 | 8,092,816 | +0.03(+0.51%) |
Dec 23, 2013 | 5.668 | 5.719 | 5.647 | 5.668 | 17,593,846 | -0.01(-0.26%) |
Dec 20, 2013 | 5.632 | 5.734 | 5.625 | 5.683 | 37,476,744 | +0.06(+1.03%) |
Dec 19, 2013 | 5.523 | 5.639 | 5.516 | 5.625 | 27,460,056 | +0.01(+0.26%) |
Dec 18, 2013 | 5.530 | 5.610 | 5.443 | 5.610 | 59,227,524 | +0.25(+4.76%) |
Dec 17, 2013 | 5.363 | 5.421 | 5.319 | 5.356 | 45,667,604 | -0.07(-1.34%) |
Dec 16, 2013 | 5.465 | 5.516 | 5.399 | 5.428 | 29,353,832 | -0.06(-1.06%) |
Dec 13, 2013 | 5.552 | 5.567 | 5.472 | 5.487 | 32,151,512 | -0.12(-2.20%) |
Dec 12, 2013 | 5.661 | 5.712 | 5.554 | 5.610 | 27,319,606 | -0.01(-0.26%) |
Dec 11, 2013 | 5.785 | 5.799 | 5.610 | 5.625 | 44,108,124 | -0.14(-2.40%) |
Dec 10, 2013 | 5.734 | 5.784 | 5.705 | 5.763 | 24,547,934 | -0.06(-1.00%) |
Dec 09, 2013 | 5.879 | 5.909 | 5.792 | 5.821 | 43,981,988 | +0.09(+1.52%) |
Dec 06, 2013 | 5.698 | 5.799 | 5.698 | 5.734 | 36,910,468 | +0.11(+1.94%) |
Dec 05, 2013 | 5.748 | 5.763 | 5.625 | 5.625 | 23,948,242 | -0.12(-2.15%) |
Dec 04, 2013 | 5.607 | 5.763 | 5.596 | 5.748 | 27,276,268 | +0.07(+1.15%) |
Dec 03, 2013 | 5.632 | 5.690 | 5.596 | 5.683 | 32,583,014 | -0.12(-2.01%) |
Dec 02, 2013 | 5.821 | 5.843 | 5.778 | 5.799 | 18,843,422 | -0.07(-1.12%) |
Nov 29, 2013 | 5.894 | 5.916 | 5.850 | 5.865 | 13,395,164 | +0.04(+0.62%) |
Nov 27, 2013 | 5.843 | 5.879 | 5.792 | 5.829 | 20,276,548 | +0.06(+1.01%) |
Nov 26, 2013 | 5.879 | 5.894 | 5.763 | 5.770 | 34,717,992 | -0.12(-2.10%) |
Nov 25, 2013 | 5.850 | 5.901 | 5.821 | 5.894 | 38,632,060 | +0.01(+0.12%) |
Nov 22, 2013 | 5.829 | 5.952 | 5.792 | 5.887 | 51,361,424 | +0.10(+1.76%) |
Nov 21, 2013 | 5.810 | 5.810 | 5.748 | 5.785 | 36,292,032 | +0.01(+0.13%) |
Nov 20, 2013 | 5.821 | 5.836 | 5.646 | 5.778 | 37,622,456 | +0.10(+1.79%) |
Nov 19, 2013 | 5.807 | 5.843 | 5.639 | 5.676 | 33,558,412 | -0.19(-3.23%) |
Nov 18, 2013 | 5.887 | 5.916 | 5.829 | 5.865 | 43,517,324 | +0.04(+0.75%) |
Nov 15, 2013 | 5.807 | 5.829 | 5.741 | 5.821 | 36,988,664 | +0.08(+1.39%) |
Nov 14, 2013 | 5.799 | 5.807 | 5.719 | 5.741 | 28,304,898 | -0.04(-0.63%) |
Nov 13, 2013 | 5.607 | 5.778 | 5.596 | 5.778 | 35,704,960 | +0.17(+2.98%) |
Nov 12, 2013 | 5.530 | 5.617 | 5.530 | 5.610 | 28,404,106 | -0.02(-0.39%) |
Nov 11, 2013 | 5.617 | 5.654 | 5.596 | 5.632 | 19,126,918 | +0.07(+1.18%) |
Nov 08, 2013 | 5.406 | 5.617 | 5.399 | 5.567 | 36,313,648 | +0.08(+1.46%) |
Nov 07, 2013 | 5.719 | 5.719 | 5.472 | 5.487 | 56,632,420 | -0.26(-4.56%) |
Nov 06, 2013 | 5.741 | 5.814 | 5.727 | 5.748 | 36,285,276 | +0.15(+2.60%) |
Nov 05, 2013 | 5.614 | 5.661 | 5.574 | 5.603 | 30,164,436 | -0.04(-0.65%) |
Nov 04, 2013 | 5.647 | 5.690 | 5.603 | 5.639 | 31,662,638 | +0.09(+1.71%) |