Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.090 | 6.169 | 5.900 | 5.900 | 5,090 | -0.19(-3.12%) |
Jan 30, 2014 | 6.140 | 6.190 | 5.940 | 6.090 | 27,737 | -0.16(-2.56%) |
Jan 29, 2014 | 6.040 | 6.250 | 6.000 | 6.250 | 10,150 | +0.27(+4.52%) |
Jan 28, 2014 | 5.900 | 6.120 | 5.900 | 5.980 | 22,009 | +0.03(+0.50%) |
Jan 27, 2014 | 5.900 | 6.110 | 5.900 | 5.950 | 28,036 | +0.01(+0.17%) |
Jan 24, 2014 | 6.072 | 6.072 | 5.940 | 5.940 | 26,774 | -0.13(-2.14%) |
Jan 23, 2014 | 6.213 | 6.240 | 6.070 | 6.070 | 35,230 | -0.09(-1.46%) |
Jan 22, 2014 | 6.190 | 6.200 | 6.020 | 6.160 | 29,929 | -0.03(-0.48%) |
Jan 21, 2014 | 6.250 | 6.250 | 6.103 | 6.190 | 5,739 | +0.09(+1.48%) |
Jan 17, 2014 | 6.450 | 6.100 | 6.100 | 6.100 | 10,800 | -0.03(-0.49%) |
Jan 16, 2014 | 6.160 | 6.230 | 6.012 | 6.130 | 11,968 | +0.03(+0.49%) |
Jan 15, 2014 | 6.100 | 6.260 | 5.910 | 6.100 | 42,729 | +0.00(+0.00%) |
Jan 14, 2014 | 6.240 | 6.240 | 6.020 | 6.100 | 3,278 | -0.05(-0.81%) |
Jan 13, 2014 | 6.220 | 6.250 | 6.150 | 6.150 | 14,882 | +0.04(+0.65%) |
Jan 10, 2014 | 6.140 | 6.380 | 6.000 | 6.110 | 55,196 | +0.05(+0.83%) |
Jan 09, 2014 | 6.100 | 6.290 | 5.950 | 6.060 | 22,821 | -0.05(-0.82%) |
Jan 08, 2014 | 6.400 | 6.400 | 5.970 | 6.110 | 62,846 | -0.20(-3.17%) |
Jan 07, 2014 | 6.580 | 6.630 | 6.250 | 6.310 | 22,336 | -0.27(-4.10%) |
Jan 06, 2014 | 6.520 | 6.700 | 6.520 | 6.580 | 49,146 | +0.26(+4.11%) |
Jan 03, 2014 | 6.290 | 6.420 | 6.290 | 6.320 | 17,480 | +0.05(+0.80%) |
Jan 02, 2014 | 6.200 | 6.299 | 6.090 | 6.270 | 41,993 | +0.18(+2.96%) |
Dec 31, 2013 | 6.650 | 6.090 | 6.090 | 6.090 | 79,500 | -0.48(-7.31%) |
Dec 30, 2013 | 5.600 | 6.935 | 5.600 | 6.570 | 95,267 | +1.08(+19.67%) |
Dec 27, 2013 | 5.050 | 5.640 | 5.050 | 5.490 | 35,844 | +0.40(+7.86%) |
Dec 26, 2013 | 4.900 | 5.090 | 4.820 | 5.090 | 20,338 | +0.29(+6.04%) |
Dec 24, 2013 | 4.800 | 4.900 | 4.800 | 4.800 | 7,069 | +0.02(+0.42%) |
Dec 23, 2013 | 4.780 | 4.940 | 4.780 | 4.780 | 26,933 | -0.02(-0.42%) |
Dec 20, 2013 | 4.861 | 4.930 | 4.800 | 4.800 | 9,909 | -0.08(-1.64%) |
Dec 19, 2013 | 4.960 | 4.960 | 4.880 | 4.880 | 8,180 | +0.03(+0.62%) |
Dec 18, 2013 | 4.890 | 4.950 | 4.760 | 4.850 | 7,437 | +0.03(+0.62%) |
Dec 17, 2013 | 4.820 | 4.860 | 4.750 | 4.820 | 7,405 | -0.06(-1.23%) |
Dec 16, 2013 | 4.660 | 4.958 | 4.590 | 4.880 | 44,055 | +0.22(+4.72%) |
Dec 13, 2013 | 4.502 | 4.730 | 4.500 | 4.660 | 18,147 | +0.10(+2.19%) |
Dec 12, 2013 | 4.550 | 4.560 | 4.390 | 4.560 | 24,737 | +0.08(+1.79%) |
Dec 11, 2013 | 4.500 | 4.560 | 4.480 | 4.480 | 4,529 | -0.01(-0.22%) |
Dec 10, 2013 | 4.489 | 4.500 | 4.460 | 4.490 | 5,175 | +0.06(+1.35%) |
Dec 09, 2013 | 4.520 | 4.520 | 4.370 | 4.430 | 7,954 | -0.06(-1.34%) |
Dec 06, 2013 | 4.390 | 4.515 | 4.390 | 4.490 | 3,333 | +0.06(+1.35%) |
Dec 05, 2013 | 4.270 | 4.440 | 4.270 | 4.430 | 12,149 | +0.11(+2.55%) |
Dec 04, 2013 | 4.363 | 4.363 | 4.250 | 4.320 | 2,530 | -0.09(-2.04%) |
Dec 03, 2013 | 4.230 | 4.420 | 4.200 | 4.410 | 6,500 | +0.12(+2.80%) |
Dec 02, 2013 | 4.360 | 4.400 | 4.290 | 4.290 | 8,201 | -0.03(-0.69%) |
Nov 29, 2013 | 4.220 | 4.390 | 4.220 | 4.320 | 5,000 | +0.06(+1.41%) |
Nov 27, 2013 | 4.210 | 4.260 | 4.210 | 4.260 | 7,850 | +0.11(+2.65%) |
Nov 26, 2013 | 4.200 | 4.240 | 4.100 | 4.150 | 15,868 | -0.03(-0.84%) |
Nov 25, 2013 | 4.150 | 4.210 | 4.150 | 4.185 | 2,500 | -0.01(-0.12%) |
Nov 22, 2013 | 4.320 | 4.370 | 4.060 | 4.190 | 42,811 | -0.09(-2.10%) |
Nov 21, 2013 | 4.350 | 4.350 | 4.180 | 4.280 | 15,234 | -0.12(-2.73%) |
Nov 20, 2013 | 4.300 | 4.500 | 4.300 | 4.400 | 17,107 | +0.10(+2.33%) |
Nov 19, 2013 | 4.350 | 4.365 | 4.290 | 4.300 | 7,806 | -0.10(-2.27%) |
Nov 18, 2013 | 4.270 | 4.450 | 4.250 | 4.400 | 29,652 | +0.19(+4.51%) |
Nov 15, 2013 | 4.330 | 4.330 | 4.200 | 4.210 | 27,780 | -0.17(-3.88%) |
Nov 14, 2013 | 4.400 | 4.410 | 4.250 | 4.380 | 12,340 | -0.03(-0.68%) |
Nov 13, 2013 | 4.354 | 4.430 | 4.320 | 4.410 | 19,310 | +0.05(+1.15%) |
Nov 12, 2013 | 4.350 | 4.430 | 4.300 | 4.360 | 4,796 | +0.12(+2.71%) |
Nov 11, 2013 | 4.230 | 4.370 | 4.230 | 4.245 | 3,149 | +0.03(+0.59%) |
Nov 08, 2013 | 4.240 | 4.335 | 4.220 | 4.220 | 4,326 | -0.00(-0.01%) |
Nov 07, 2013 | 4.230 | 4.230 | 4.220 | 4.220 | 400 | -0.04(-0.93%) |
Nov 06, 2013 | 4.320 | 4.320 | 4.260 | 4.260 | 696 | -0.03(-0.70%) |
Nov 05, 2013 | 4.250 | 4.400 | 4.250 | 4.290 | 21,545 | +0.06(+1.42%) |
Nov 04, 2013 | 4.320 | 4.430 | 4.208 | 4.230 | 28,321 | -0.12(-2.76%) |