Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.280 | 6.720 | 6.090 | 6.500 | 69,889 | +0.21(+3.34%) |
Jan 30, 2014 | 6.350 | 6.350 | 6.106 | 6.290 | 24,970 | +0.09(+1.45%) |
Jan 29, 2014 | 6.150 | 6.350 | 6.070 | 6.200 | 12,052 | +0.01(+0.16%) |
Jan 28, 2014 | 5.940 | 6.380 | 5.810 | 6.190 | 61,147 | +0.29(+4.92%) |
Jan 27, 2014 | 5.590 | 5.900 | 5.590 | 5.900 | 24,929 | +0.22(+3.87%) |
Jan 24, 2014 | 5.710 | 5.850 | 5.550 | 5.680 | 15,264 | -0.15(-2.57%) |
Jan 23, 2014 | 5.790 | 5.840 | 5.690 | 5.830 | 23,722 | +0.08(+1.39%) |
Jan 22, 2014 | 5.866 | 5.866 | 5.700 | 5.750 | 15,352 | +0.05(+0.88%) |
Jan 21, 2014 | 5.600 | 5.770 | 5.550 | 5.700 | 23,017 | +0.18(+3.26%) |
Jan 17, 2014 | 5.570 | 5.520 | 5.520 | 5.520 | 7,100 | +0.13(+2.41%) |
Jan 16, 2014 | 5.450 | 5.481 | 5.361 | 5.390 | 2,455 | -0.01(-0.19%) |
Jan 15, 2014 | 5.490 | 5.490 | 5.250 | 5.400 | 9,138 | -0.09(-1.64%) |
Jan 14, 2014 | 5.370 | 5.510 | 5.230 | 5.490 | 13,047 | +0.04(+0.73%) |
Jan 13, 2014 | 5.490 | 5.490 | 5.170 | 5.450 | 56,447 | -0.22(-3.88%) |
Jan 10, 2014 | 5.650 | 5.670 | 5.270 | 5.670 | 20,159 | -0.02(-0.35%) |
Jan 09, 2014 | 5.880 | 5.923 | 5.680 | 5.690 | 16,236 | -0.25(-4.21%) |
Jan 08, 2014 | 5.620 | 6.180 | 5.600 | 5.940 | 50,941 | +0.33(+5.88%) |
Jan 07, 2014 | 5.300 | 5.690 | 5.300 | 5.610 | 32,678 | +0.34(+6.45%) |
Jan 06, 2014 | 5.180 | 5.270 | 5.100 | 5.270 | 36,778 | +0.09(+1.74%) |
Jan 03, 2014 | 5.170 | 5.180 | 5.150 | 5.180 | 5,450 | -0.01(-0.19%) |
Jan 02, 2014 | 5.070 | 5.190 | 5.060 | 5.190 | 2,977 | +0.03(+0.58%) |
Dec 31, 2013 | 5.150 | 5.160 | 5.160 | 5.160 | 33,700 | +0.04(+0.78%) |
Dec 30, 2013 | 5.090 | 5.170 | 5.020 | 5.120 | 8,088 | +0.07(+1.31%) |
Dec 27, 2013 | 4.950 | 5.061 | 4.920 | 5.054 | 20,401 | +0.13(+2.72%) |
Dec 26, 2013 | 4.960 | 5.010 | 4.920 | 4.920 | 11,555 | -0.02(-0.40%) |
Dec 24, 2013 | 4.910 | 5.000 | 4.910 | 4.940 | 1,304 | -0.02(-0.40%) |
Dec 23, 2013 | 5.080 | 5.200 | 4.850 | 4.960 | 68,355 | -0.14(-2.75%) |
Dec 20, 2013 | 4.930 | 5.100 | 4.770 | 5.100 | 31,934 | +0.20(+4.08%) |
Dec 19, 2013 | 4.820 | 4.930 | 4.820 | 4.900 | 8,325 | +0.07(+1.45%) |
Dec 18, 2013 | 4.770 | 4.915 | 4.611 | 4.830 | 24,719 | +0.03(+0.63%) |
Dec 17, 2013 | 4.790 | 4.900 | 4.650 | 4.800 | 17,628 | +0.05(+1.05%) |
Dec 16, 2013 | 4.663 | 4.780 | 4.663 | 4.750 | 6,517 | +0.10(+2.15%) |
Dec 13, 2013 | 4.750 | 4.920 | 4.560 | 4.650 | 33,167 | -0.07(-1.49%) |
Dec 12, 2013 | 4.920 | 4.980 | 4.720 | 4.720 | 745 | -0.06(-1.25%) |
Dec 11, 2013 | 5.050 | 5.050 | 4.670 | 4.780 | 12,213 | -0.27(-5.35%) |
Dec 10, 2013 | 5.120 | 5.120 | 5.010 | 5.050 | 5,866 | -0.02(-0.39%) |
Dec 09, 2013 | 5.040 | 5.120 | 5.000 | 5.070 | 42,413 | +0.03(+0.60%) |
Dec 06, 2013 | 5.040 | 5.040 | 5.000 | 5.040 | 22,469 | +0.03(+0.60%) |
Dec 05, 2013 | 5.010 | 5.030 | 5.010 | 5.010 | 9,875 | +0.00(+0.00%) |
Dec 04, 2013 | 5.000 | 5.040 | 5.000 | 5.010 | 21,244 | +0.01(+0.20%) |
Dec 03, 2013 | 4.980 | 5.000 | 4.910 | 5.000 | 67,563 | +0.03(+0.60%) |
Dec 02, 2013 | 4.910 | 4.980 | 4.910 | 4.970 | 31,116 | +0.10(+2.05%) |
Nov 29, 2013 | 4.860 | 4.980 | 4.760 | 4.870 | 21,100 | +0.09(+1.88%) |
Nov 27, 2013 | 4.759 | 4.900 | 4.370 | 4.780 | 32,464 | +0.31(+6.94%) |
Nov 26, 2013 | 4.520 | 4.630 | 4.470 | 4.470 | 40,910 | -0.08(-1.76%) |
Nov 25, 2013 | 4.750 | 4.750 | 4.550 | 4.550 | 20,809 | -0.16(-3.40%) |
Nov 22, 2013 | 4.830 | 4.840 | 4.710 | 4.710 | 13,760 | -0.14(-2.87%) |
Nov 21, 2013 | 4.900 | 4.910 | 4.770 | 4.849 | 28,670 | +0.02(+0.39%) |
Nov 20, 2013 | 4.950 | 4.980 | 4.800 | 4.830 | 16,801 | -0.12(-2.42%) |
Nov 19, 2013 | 5.000 | 5.000 | 4.747 | 4.950 | 9,578 | -0.05(-1.00%) |
Nov 18, 2013 | 4.970 | 5.000 | 4.804 | 5.000 | 13,200 | +0.03(+0.50%) |
Nov 15, 2013 | 4.870 | 5.000 | 4.740 | 4.975 | 37,850 | +0.11(+2.37%) |
Nov 14, 2013 | 4.700 | 4.890 | 4.700 | 4.860 | 15,807 | +0.24(+5.19%) |
Nov 13, 2013 | 4.700 | 4.750 | 4.560 | 4.620 | 12,760 | -0.03(-0.65%) |
Nov 12, 2013 | 4.440 | 4.700 | 4.440 | 4.650 | 54,469 | +0.15(+3.33%) |
Nov 11, 2013 | 4.469 | 4.670 | 4.469 | 4.500 | 35,093 | -0.15(-3.18%) |
Nov 08, 2013 | 4.510 | 4.680 | 4.450 | 4.648 | 12,984 | +0.15(+3.29%) |
Nov 07, 2013 | 4.660 | 4.673 | 4.500 | 4.500 | 17,495 | -0.10(-2.17%) |
Nov 06, 2013 | 4.570 | 4.699 | 4.490 | 4.600 | 15,579 | +0.06(+1.32%) |
Nov 05, 2013 | 4.450 | 4.760 | 4.450 | 4.540 | 30,684 | +0.09(+2.02%) |
Nov 04, 2013 | 4.430 | 4.490 | 4.410 | 4.450 | 14,502 | +0.08(+1.83%) |