Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.165 | 5.232 | 5.157 | 5.157 | 3,368 | -0.08(-1.59%) |
Jan 30, 2014 | 5.282 | 5.390 | 5.224 | 5.240 | 5,891 | +0.00(+0.00%) |
Jan 29, 2014 | 5.240 | 5.240 | 5.240 | 5.240 | 2,164 | +0.00(+0.00%) |
Jan 28, 2014 | 5.365 | 5.406 | 5.185 | 5.240 | 35,747 | +0.00(+0.00%) |
Jan 27, 2014 | 5.365 | 5.365 | 5.090 | 5.240 | 4,257 | +0.00(+0.00%) |
Jan 24, 2014 | 5.190 | 5.365 | 5.157 | 5.240 | 7,959 | +0.00(+0.00%) |
Jan 23, 2014 | 5.082 | 5.398 | 5.082 | 5.240 | 2,197 | +0.00(+0.00%) |
Jan 22, 2014 | 5.157 | 5.240 | 5.157 | 5.240 | 5,169 | -0.02(-0.32%) |
Jan 21, 2014 | 5.140 | 5.257 | 5.140 | 5.257 | 1,082 | +0.12(+2.27%) |
Jan 17, 2014 | 5.290 | 5.140 | 5.140 | 5.140 | 841 | -0.10(-1.90%) |
Jan 16, 2014 | 5.074 | 5.348 | 5.074 | 5.240 | 4,254 | +0.00(+0.00%) |
Jan 15, 2014 | 5.198 | 5.390 | 5.198 | 5.240 | 5,291 | +0.00(+0.00%) |
Jan 14, 2014 | 5.248 | 5.248 | 5.232 | 5.240 | 6,838 | +0.00(+0.00%) |
Jan 13, 2014 | 5.074 | 5.398 | 5.074 | 5.240 | 3,032 | -0.16(-2.93%) |
Jan 10, 2014 | 5.323 | 5.406 | 5.257 | 5.398 | 3,624 | +0.29(+5.70%) |
Jan 09, 2014 | 5.033 | 5.323 | 5.033 | 5.107 | 1,202 | -0.22(-4.06%) |
Jan 07, 2014 | 5.074 | 5.323 | 5.323 | 5.323 | 3,246 | +0.22(+4.40%) |
Jan 06, 2014 | 5.036 | 5.406 | 4.991 | 5.099 | 8,885 | +0.07(+1.49%) |
Jan 03, 2014 | 5.007 | 5.165 | 5.007 | 5.024 | 648 | -0.05(-0.98%) |
Dec 31, 2013 | 5.074 | 5.074 | 5.074 | 5.074 | 32 | +0.17(+3.57%) |
Dec 30, 2013 | 5.016 | 5.115 | 4.833 | 4.899 | 5,963 | -0.22(-4.23%) |
Dec 24, 2013 | 4.999 | 5.115 | 5.115 | 5.115 | 721 | +0.09(+1.82%) |
Dec 23, 2013 | 4.999 | 5.132 | 4.991 | 5.024 | 1,768 | +0.02(+0.50%) |
Dec 20, 2013 | 4.999 | 4.999 | 4.999 | 4.999 | 428 | +0.02(+0.33%) |
Dec 19, 2013 | 5.115 | 5.115 | 4.982 | 4.982 | 860 | -0.15(-2.92%) |
Dec 17, 2013 | 5.132 | 5.132 | 5.132 | 5.132 | 4 | +0.01(+0.16%) |
Dec 16, 2013 | 5.174 | 5.174 | 4.991 | 5.124 | 6,059 | -0.02(-0.48%) |
Dec 13, 2013 | 5.174 | 5.298 | 5.082 | 5.149 | 2,243 | -0.01(-0.16%) |
Dec 11, 2013 | 5.157 | 5.157 | 5.157 | 5.157 | 0 | +0.00(+0.00%) |
Dec 10, 2013 | 5.157 | 5.157 | 5.074 | 5.157 | 9,806 | +0.08(+1.64%) |
Dec 09, 2013 | 5.198 | 5.198 | 5.049 | 5.074 | 3,097 | +0.01(+0.16%) |
Dec 06, 2013 | 5.082 | 5.190 | 5.065 | 5.065 | 0 | +0.01(+0.21%) |
Dec 03, 2013 | 5.198 | 5.055 | 5.055 | 5.055 | 841 | -0.14(-2.61%) |
Dec 02, 2013 | 5.065 | 5.298 | 5.032 | 5.190 | 0 | -0.12(-2.19%) |
Nov 27, 2013 | 5.315 | 5.307 | 5.307 | 5.307 | 480 | -0.01(-0.16%) |
Nov 26, 2013 | 5.174 | 5.315 | 5.082 | 5.315 | 0 | +0.06(+1.20%) |
Nov 25, 2013 | 5.315 | 5.315 | 5.074 | 5.252 | 0 | -0.06(-1.19%) |
Nov 22, 2013 | 5.298 | 5.315 | 5.298 | 5.315 | 0 | +0.01(+0.16%) |
Nov 21, 2013 | 5.307 | 5.315 | 5.032 | 5.307 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 5.224 | 5.307 | 5.223 | 5.307 | 0 | +0.08(+1.59%) |
Nov 18, 2013 | 5.323 | 5.223 | 5.223 | 5.223 | 480 | -0.10(-1.87%) |
Nov 15, 2013 | 5.323 | 5.323 | 5.031 | 5.323 | 0 | +0.02(+0.31%) |
Nov 14, 2013 | 5.307 | 5.307 | 5.307 | 5.307 | 0 | -0.02(-0.31%) |
Nov 13, 2013 | 5.265 | 5.323 | 5.265 | 5.323 | 0 | +0.30(+5.96%) |
Nov 12, 2013 | 5.298 | 5.323 | 5.024 | 5.024 | 0 | -0.25(-4.76%) |
Nov 11, 2013 | 5.275 | 5.307 | 5.275 | 5.275 | 0 | -0.03(-0.60%) |
Nov 08, 2013 | 5.248 | 5.307 | 5.248 | 5.307 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 5.082 | 5.307 | 5.082 | 5.307 | 0 | +0.21(+4.08%) |
Nov 05, 2013 | 5.082 | 5.099 | 5.099 | 5.099 | 14,787 | -0.10(-1.92%) |
Nov 04, 2013 | 5.140 | 5.215 | 5.140 | 5.198 | 0 | +0.12(+2.29%) |