Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.658 | 5.884 | 5.579 | 5.884 | 4,509 | +0.39(+7.07%) |
Jan 30, 2014 | 5.462 | 5.500 | 5.296 | 5.496 | 4,771 | -0.03(-0.55%) |
Jan 29, 2014 | 5.767 | 5.809 | 5.443 | 5.526 | 22,383 | -0.25(-4.31%) |
Jan 28, 2014 | 5.945 | 6.040 | 5.763 | 5.775 | 6,778 | -0.15(-2.55%) |
Jan 27, 2014 | 5.986 | 6.145 | 5.903 | 5.926 | 16,797 | -0.09(-1.50%) |
Jan 24, 2014 | 6.190 | 6.190 | 5.982 | 6.016 | 22,465 | -0.12(-1.97%) |
Jan 23, 2014 | 6.247 | 6.273 | 6.058 | 6.137 | 8,594 | -0.06(-0.91%) |
Jan 22, 2014 | 6.224 | 6.277 | 6.060 | 6.194 | 4,368 | +0.01(+0.18%) |
Jan 21, 2014 | 6.077 | 6.257 | 5.903 | 6.182 | 7,020 | +0.05(+0.74%) |
Jan 17, 2014 | 6.096 | 6.137 | 6.137 | 6.137 | 54,081 | +0.05(+0.74%) |
Jan 16, 2014 | 6.039 | 6.164 | 6.039 | 6.092 | 3,244 | +0.04(+0.69%) |
Jan 15, 2014 | 6.088 | 6.088 | 6.035 | 6.050 | 27,547 | +0.02(+0.31%) |
Jan 14, 2014 | 6.167 | 6.167 | 5.956 | 6.032 | 17,139 | -0.10(-1.60%) |
Jan 13, 2014 | 6.262 | 6.262 | 6.130 | 6.130 | 7,934 | -0.04(-0.67%) |
Jan 10, 2014 | 6.130 | 6.218 | 6.130 | 6.171 | 22,937 | +0.03(+0.55%) |
Jan 09, 2014 | 6.130 | 6.367 | 6.130 | 6.137 | 59,264 | +0.09(+1.43%) |
Jan 08, 2014 | 5.941 | 6.130 | 5.941 | 6.050 | 54,005 | +0.13(+2.17%) |
Jan 07, 2014 | 5.896 | 5.960 | 5.892 | 5.922 | 6,648 | +0.03(+0.45%) |
Jan 06, 2014 | 5.752 | 5.964 | 5.752 | 5.896 | 25,126 | +0.12(+2.09%) |
Jan 03, 2014 | 5.854 | 5.884 | 5.775 | 5.775 | 8,809 | -0.05(-0.78%) |
Jan 02, 2014 | 5.820 | 5.820 | 5.820 | 5.820 | 890 | -0.02(-0.32%) |
Dec 31, 2013 | 5.835 | 5.839 | 5.839 | 5.839 | 25,450 | -0.02(-0.26%) |
Dec 30, 2013 | 5.849 | 5.881 | 5.771 | 5.854 | 11,084 | -0.04(-0.64%) |
Dec 27, 2013 | 5.783 | 6.054 | 5.783 | 5.892 | 11,638 | +0.05(+0.84%) |
Dec 26, 2013 | 6.050 | 6.073 | 5.718 | 5.843 | 9,885 | +0.06(+0.98%) |
Dec 24, 2013 | 5.737 | 5.907 | 5.726 | 5.786 | 5,535 | +0.06(+1.05%) |
Dec 23, 2013 | 6.103 | 6.103 | 5.583 | 5.726 | 39,060 | -0.34(-5.54%) |
Dec 20, 2013 | 5.922 | 6.062 | 5.847 | 6.062 | 144,745 | +0.11(+1.77%) |
Dec 19, 2013 | 5.945 | 6.028 | 5.624 | 5.956 | 11,070 | -0.04(-0.63%) |
Dec 18, 2013 | 5.911 | 5.994 | 5.705 | 5.994 | 14,037 | +0.09(+1.47%) |
Dec 17, 2013 | 5.847 | 5.915 | 5.813 | 5.907 | 3,125 | +0.02(+0.38%) |
Dec 16, 2013 | 5.586 | 5.896 | 5.586 | 5.884 | 15,341 | -0.02(-0.26%) |
Dec 13, 2013 | 5.881 | 5.899 | 5.862 | 5.899 | 4,570 | +0.03(+0.45%) |
Dec 12, 2013 | 5.602 | 5.911 | 5.545 | 5.873 | 17,510 | +0.21(+3.73%) |
Dec 11, 2013 | 5.696 | 5.749 | 5.598 | 5.662 | 15,511 | -0.03(-0.60%) |
Dec 10, 2013 | 5.639 | 5.696 | 5.560 | 5.696 | 18,398 | +0.06(+1.00%) |
Dec 09, 2013 | 5.835 | 5.899 | 5.349 | 5.639 | 43,708 | -0.29(-4.84%) |
Dec 06, 2013 | 5.952 | 6.035 | 5.828 | 5.926 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.956 | 6.013 | 5.817 | 5.986 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.013 | 6.035 | 5.817 | 5.907 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.813 | 6.148 | 5.813 | 6.099 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.824 | 5.930 | 5.696 | 5.930 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.024 | 6.137 | 5.798 | 5.798 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.015 | 6.047 | 5.926 | 5.926 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.050 | 6.126 | 5.930 | 6.062 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.035 | 6.118 | 5.998 | 6.096 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.979 | 5.994 | 5.873 | 5.994 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.794 | 6.032 | 5.794 | 5.930 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.918 | 6.016 | 5.696 | 5.862 | 0 | -0.17(-2.87%) |
Nov 19, 2013 | 5.922 | 6.050 | 5.734 | 6.035 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.881 | 6.047 | 5.847 | 6.005 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.952 | 6.065 | 5.854 | 5.945 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.092 | 6.092 | 5.860 | 5.911 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.949 | 6.092 | 5.903 | 6.077 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.092 | 6.092 | 5.809 | 5.809 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.696 | 6.111 | 5.537 | 6.077 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.624 | 5.624 | 5.284 | 5.537 | 0 | -0.19(-3.25%) |
Nov 07, 2013 | 5.408 | 5.776 | 5.257 | 5.723 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.746 | 5.764 | 5.483 | 5.513 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.798 | 5.798 | 5.727 | 5.727 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.629 | 5.802 | 5.539 | 5.791 | 0 | +0.16(+2.87%) |