Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.459 | 5.504 | 5.368 | 5.468 | 547,906 | -0.11(-1.95%) |
Jan 30, 2014 | 5.604 | 5.622 | 5.477 | 5.577 | 402,493 | +0.01(+0.16%) |
Jan 29, 2014 | 5.604 | 5.631 | 5.459 | 5.568 | 473,517 | -0.08(-1.45%) |
Jan 28, 2014 | 5.595 | 5.695 | 5.577 | 5.649 | 776,815 | +0.08(+1.47%) |
Jan 27, 2014 | 5.822 | 5.822 | 5.549 | 5.568 | 539,812 | -0.24(-4.07%) |
Jan 24, 2014 | 6.031 | 6.031 | 5.686 | 5.804 | 643,952 | -0.25(-4.05%) |
Jan 23, 2014 | 6.158 | 6.240 | 6.004 | 6.049 | 383,968 | -0.10(-1.62%) |
Jan 22, 2014 | 5.976 | 6.222 | 5.967 | 6.149 | 524,979 | +0.19(+3.20%) |
Jan 21, 2014 | 5.777 | 5.958 | 5.713 | 5.958 | 484,299 | +0.25(+4.29%) |
Jan 17, 2014 | 5.831 | 5.713 | 5.713 | 5.713 | 402,085 | -0.15(-2.48%) |
Jan 16, 2014 | 5.786 | 5.895 | 5.686 | 5.858 | 407,060 | +0.08(+1.42%) |
Jan 15, 2014 | 5.886 | 5.940 | 5.758 | 5.777 | 266,565 | -0.11(-1.85%) |
Jan 14, 2014 | 5.795 | 5.967 | 5.777 | 5.886 | 392,720 | +0.14(+2.37%) |
Jan 13, 2014 | 5.867 | 5.958 | 5.713 | 5.749 | 539,281 | -0.15(-2.62%) |
Jan 10, 2014 | 5.740 | 5.913 | 5.631 | 5.904 | 543,419 | +0.15(+2.52%) |
Jan 09, 2014 | 5.631 | 5.858 | 5.549 | 5.758 | 759,712 | +0.19(+3.43%) |
Jan 08, 2014 | 6.040 | 6.040 | 5.341 | 5.568 | 1,550,578 | -0.46(-7.68%) |
Jan 07, 2014 | 5.867 | 6.076 | 5.867 | 6.031 | 456,245 | +0.20(+3.43%) |
Jan 06, 2014 | 6.049 | 6.085 | 5.813 | 5.831 | 628,898 | -0.21(-3.46%) |
Jan 03, 2014 | 6.022 | 6.113 | 5.922 | 6.040 | 480,136 | +0.05(+0.76%) |
Jan 02, 2014 | 6.258 | 6.258 | 5.886 | 5.995 | 641,827 | -0.26(-4.21%) |
Dec 31, 2013 | 6.294 | 6.258 | 6.258 | 6.258 | 601,697 | -0.04(-0.58%) |
Dec 30, 2013 | 6.421 | 6.440 | 6.258 | 6.294 | 505,007 | -0.10(-1.56%) |
Dec 27, 2013 | 6.403 | 6.440 | 6.228 | 6.394 | 391,190 | +0.03(+0.43%) |
Dec 26, 2013 | 6.558 | 6.567 | 6.340 | 6.367 | 334,286 | -0.15(-2.37%) |
Dec 24, 2013 | 6.331 | 6.540 | 6.294 | 6.521 | 208,443 | +0.15(+2.43%) |
Dec 23, 2013 | 6.540 | 6.612 | 6.340 | 6.367 | 662,453 | -0.15(-2.23%) |
Dec 20, 2013 | 6.340 | 6.630 | 6.294 | 6.512 | 1,689,997 | +0.19(+3.02%) |
Dec 19, 2013 | 6.158 | 6.349 | 6.085 | 6.322 | 532,831 | +0.15(+2.35%) |
Dec 18, 2013 | 6.122 | 6.303 | 6.004 | 6.176 | 713,956 | +0.05(+0.74%) |
Dec 17, 2013 | 6.058 | 6.172 | 5.913 | 6.131 | 560,244 | +0.08(+1.35%) |
Dec 16, 2013 | 5.913 | 6.058 | 5.895 | 6.049 | 526,059 | +0.16(+2.78%) |
Dec 13, 2013 | 5.895 | 5.931 | 5.722 | 5.886 | 549,699 | -0.02(-0.31%) |
Dec 12, 2013 | 5.904 | 6.058 | 5.822 | 5.904 | 793,959 | +0.00(+0.00%) |
Dec 11, 2013 | 5.740 | 5.922 | 5.613 | 5.904 | 746,159 | +0.15(+2.69%) |
Dec 10, 2013 | 5.731 | 5.849 | 5.658 | 5.749 | 740,767 | +0.04(+0.64%) |
Dec 09, 2013 | 5.904 | 5.913 | 5.631 | 5.713 | 881,226 | -0.15(-2.48%) |
Dec 06, 2013 | 5.540 | 6.303 | 5.504 | 5.858 | 2,179,121 | +0.50(+9.32%) |
Dec 05, 2013 | 5.332 | 5.431 | 5.241 | 5.359 | 392,814 | +0.01(+0.17%) |
Dec 04, 2013 | 5.295 | 5.450 | 5.268 | 5.350 | 503,838 | +0.05(+1.03%) |
Dec 03, 2013 | 5.241 | 5.400 | 5.195 | 5.295 | 563,356 | +0.03(+0.52%) |
Dec 02, 2013 | 5.468 | 5.468 | 5.245 | 5.268 | 553,450 | -0.23(-4.13%) |
Nov 29, 2013 | 5.568 | 5.568 | 5.468 | 5.495 | 285,790 | -0.02(-0.33%) |
Nov 27, 2013 | 5.631 | 5.686 | 5.486 | 5.513 | 597,963 | -0.15(-2.72%) |
Nov 26, 2013 | 5.477 | 5.849 | 5.477 | 5.668 | 944,964 | +0.40(+7.59%) |
Nov 25, 2013 | 5.450 | 5.450 | 5.224 | 5.268 | 486,682 | -0.21(-3.81%) |
Nov 22, 2013 | 5.477 | 5.540 | 5.277 | 5.477 | 537,600 | +0.03(+0.50%) |
Nov 21, 2013 | 5.141 | 5.463 | 5.141 | 5.450 | 595,387 | +0.35(+6.95%) |
Nov 20, 2013 | 5.041 | 5.177 | 4.977 | 5.095 | 569,691 | +0.07(+1.45%) |
Nov 19, 2013 | 5.141 | 5.295 | 5.005 | 5.023 | 549,411 | -0.14(-2.64%) |
Nov 18, 2013 | 5.531 | 5.540 | 5.123 | 5.159 | 544,034 | -0.36(-6.58%) |
Nov 15, 2013 | 5.640 | 5.704 | 5.504 | 5.522 | 616,122 | -0.14(-2.41%) |
Nov 14, 2013 | 5.422 | 5.713 | 5.259 | 5.658 | 737,740 | +0.23(+4.18%) |
Nov 13, 2013 | 5.213 | 5.441 | 5.150 | 5.431 | 781,324 | +0.16(+3.10%) |
Nov 12, 2013 | 5.223 | 5.268 | 5.104 | 5.268 | 656,764 | +0.05(+0.87%) |
Nov 11, 2013 | 5.359 | 5.368 | 5.195 | 5.223 | 514,724 | -0.16(-3.04%) |
Nov 08, 2013 | 4.623 | 5.395 | 4.623 | 5.386 | 1,144,980 | +0.75(+16.27%) |
Nov 07, 2013 | 4.796 | 4.868 | 4.569 | 4.632 | 840,362 | -0.15(-3.04%) |
Nov 06, 2013 | 4.859 | 5.023 | 4.732 | 4.777 | 480,065 | -0.06(-1.31%) |
Nov 05, 2013 | 5.141 | 5.141 | 4.796 | 4.841 | 424,694 | -0.30(-5.83%) |
Nov 04, 2013 | 4.777 | 5.141 | 4.777 | 5.141 | 541,828 | +0.41(+8.64%) |