Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.333 | 5.488 | 5.333 | 5.410 | 365,477 | +0.02(+0.36%) |
Jan 30, 2014 | 5.364 | 5.391 | 5.321 | 5.391 | 263,153 | +0.03(+0.58%) |
Jan 29, 2014 | 5.309 | 5.375 | 5.309 | 5.360 | 308,066 | +0.02(+0.44%) |
Jan 28, 2014 | 5.255 | 5.352 | 5.247 | 5.336 | 216,152 | +0.07(+1.40%) |
Jan 27, 2014 | 5.325 | 5.356 | 5.255 | 5.263 | 196,323 | -0.06(-1.17%) |
Jan 24, 2014 | 5.294 | 5.340 | 5.274 | 5.325 | 246,480 | +0.02(+0.37%) |
Jan 23, 2014 | 5.333 | 5.352 | 5.282 | 5.305 | 108,006 | -0.04(-0.80%) |
Jan 22, 2014 | 5.298 | 5.356 | 5.278 | 5.348 | 97,380 | +0.03(+0.66%) |
Jan 21, 2014 | 5.305 | 5.331 | 5.247 | 5.313 | 161,080 | +0.05(+1.03%) |
Jan 17, 2014 | 5.251 | 5.259 | 5.259 | 5.259 | 85,091 | +0.01(+0.22%) |
Jan 16, 2014 | 5.243 | 5.286 | 5.224 | 5.247 | 146,795 | -0.02(-0.37%) |
Jan 15, 2014 | 5.239 | 5.297 | 5.218 | 5.266 | 272,234 | +0.03(+0.51%) |
Jan 14, 2014 | 5.251 | 5.274 | 5.232 | 5.239 | 109,197 | -0.00(-0.07%) |
Jan 13, 2014 | 5.239 | 5.251 | 5.197 | 5.243 | 164,487 | -0.02(-0.44%) |
Jan 10, 2014 | 5.263 | 5.286 | 5.213 | 5.266 | 108,618 | +0.02(+0.37%) |
Jan 09, 2014 | 5.286 | 5.309 | 5.243 | 5.247 | 74,802 | -0.02(-0.44%) |
Jan 08, 2014 | 5.286 | 5.290 | 5.182 | 5.270 | 221,423 | -0.01(-0.15%) |
Jan 07, 2014 | 5.293 | 5.324 | 5.259 | 5.278 | 102,666 | -0.03(-0.58%) |
Jan 06, 2014 | 5.290 | 5.317 | 5.282 | 5.309 | 99,388 | +0.02(+0.36%) |
Jan 03, 2014 | 5.293 | 5.317 | 5.247 | 5.290 | 92,234 | -0.01(-0.15%) |
Jan 02, 2014 | 5.286 | 5.313 | 5.209 | 5.297 | 206,792 | +0.01(+0.15%) |
Dec 31, 2013 | 5.228 | 5.290 | 5.290 | 5.290 | 221,410 | +0.08(+1.63%) |
Dec 30, 2013 | 5.274 | 5.274 | 5.193 | 5.205 | 166,987 | -0.05(-1.03%) |
Dec 27, 2013 | 5.270 | 5.282 | 5.239 | 5.259 | 125,264 | -0.01(-0.22%) |
Dec 26, 2013 | 5.274 | 5.309 | 5.251 | 5.270 | 165,642 | +0.03(+0.51%) |
Dec 24, 2013 | 5.266 | 5.270 | 5.174 | 5.243 | 186,083 | -0.05(-0.95%) |
Dec 23, 2013 | 5.259 | 5.328 | 5.209 | 5.293 | 167,387 | +0.05(+0.96%) |
Dec 20, 2013 | 5.189 | 5.251 | 5.162 | 5.243 | 437,967 | +0.07(+1.42%) |
Dec 19, 2013 | 5.313 | 5.343 | 5.147 | 5.170 | 345,785 | -0.17(-3.10%) |
Dec 18, 2013 | 5.301 | 5.340 | 5.259 | 5.336 | 89,568 | +0.03(+0.65%) |
Dec 17, 2013 | 5.232 | 5.313 | 5.205 | 5.301 | 138,896 | +0.05(+0.87%) |
Dec 16, 2013 | 5.290 | 5.320 | 5.232 | 5.255 | 217,453 | -0.03(-0.51%) |
Dec 13, 2013 | 5.278 | 5.316 | 5.232 | 5.282 | 144,265 | +0.03(+0.51%) |
Dec 12, 2013 | 5.339 | 5.359 | 5.232 | 5.255 | 289,962 | -0.07(-1.29%) |
Dec 11, 2013 | 5.339 | 5.359 | 5.282 | 5.324 | 206,046 | -0.00(-0.07%) |
Dec 10, 2013 | 5.271 | 5.339 | 5.232 | 5.328 | 265,675 | +0.03(+0.51%) |
Dec 09, 2013 | 5.313 | 5.336 | 5.263 | 5.301 | 111,032 | -0.03(-0.57%) |
Dec 06, 2013 | 5.271 | 5.339 | 5.251 | 5.332 | 0 | +0.08(+1.53%) |
Dec 05, 2013 | 5.271 | 5.280 | 5.213 | 5.251 | 0 | -0.02(-0.36%) |
Dec 04, 2013 | 5.240 | 5.286 | 5.175 | 5.271 | 0 | +0.02(+0.29%) |
Dec 03, 2013 | 5.301 | 5.301 | 5.163 | 5.255 | 0 | -0.05(-0.94%) |
Dec 02, 2013 | 5.301 | 5.320 | 5.263 | 5.305 | 0 | +0.01(+0.14%) |
Nov 29, 2013 | 5.320 | 5.320 | 5.274 | 5.297 | 0 | -0.01(-0.14%) |
Nov 27, 2013 | 5.301 | 5.332 | 5.267 | 5.305 | 0 | +0.02(+0.43%) |
Nov 26, 2013 | 5.320 | 5.320 | 5.278 | 5.282 | 0 | -0.03(-0.65%) |
Nov 25, 2013 | 5.316 | 5.339 | 5.263 | 5.316 | 265,061 | +0.04(+0.73%) |
Nov 22, 2013 | 5.309 | 5.339 | 5.263 | 5.278 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 5.332 | 5.339 | 5.244 | 5.278 | 215,925 | -0.02(-0.36%) |
Nov 20, 2013 | 5.209 | 5.366 | 5.167 | 5.297 | 0 | +0.06(+1.17%) |
Nov 19, 2013 | 5.259 | 5.343 | 5.225 | 5.236 | 316,438 | -0.01(-0.15%) |
Nov 18, 2013 | 5.205 | 5.286 | 5.171 | 5.244 | 0 | +0.12(+2.39%) |
Nov 15, 2013 | 5.110 | 5.159 | 5.089 | 5.121 | 0 | +0.03(+0.52%) |
Nov 14, 2013 | 5.083 | 5.114 | 5.057 | 5.095 | 0 | +0.02(+0.30%) |
Nov 12, 2013 | 5.095 | 5.106 | 5.057 | 5.079 | 0 | -0.01(-0.22%) |
Nov 11, 2013 | 5.098 | 5.098 | 5.060 | 5.091 | 0 | +0.00(+0.07%) |
Nov 08, 2013 | 5.091 | 5.102 | 5.057 | 5.087 | 0 | +0.02(+0.45%) |
Nov 07, 2013 | 5.034 | 5.076 | 5.003 | 5.064 | 195,417 | +0.03(+0.60%) |
Nov 06, 2013 | 5.015 | 5.060 | 5.000 | 5.034 | 176,574 | +0.02(+0.46%) |
Nov 05, 2013 | 5.003 | 5.038 | 5.003 | 5.011 | 0 | +0.01(+0.15%) |
Nov 04, 2013 | 4.992 | 5.026 | 4.988 | 5.003 | 167,887 | +0.01(+0.15%) |