Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.620 | 5.630 | 5.460 | 5.520 | 931,780 | -0.09(-1.60%) |
Jan 30, 2014 | 5.590 | 5.640 | 5.560 | 5.610 | 160,235 | +0.06(+1.08%) |
Jan 29, 2014 | 5.570 | 5.590 | 5.510 | 5.550 | 232,391 | -0.08(-1.42%) |
Jan 28, 2014 | 5.610 | 5.680 | 5.590 | 5.630 | 204,984 | -0.03(-0.53%) |
Jan 27, 2014 | 5.620 | 5.680 | 5.580 | 5.660 | 463,458 | +0.04(+0.71%) |
Jan 24, 2014 | 5.640 | 5.670 | 5.560 | 5.620 | 496,907 | -0.11(-1.92%) |
Jan 23, 2014 | 5.770 | 5.775 | 5.680 | 5.730 | 253,540 | -0.05(-0.87%) |
Jan 22, 2014 | 5.800 | 5.920 | 5.640 | 5.780 | 1,826,036 | +0.04(+0.70%) |
Jan 21, 2014 | 5.600 | 5.800 | 5.580 | 5.740 | 582,944 | +0.17(+3.05%) |
Jan 20, 2014 | 5.520 | 5.590 | 5.490 | 5.570 | 243,833 | +0.10(+1.83%) |
Jan 17, 2014 | 5.490 | 5.520 | 5.470 | 5.470 | 166,226 | +0.01(+0.18%) |
Jan 16, 2014 | 5.450 | 5.560 | 5.430 | 5.460 | 1,765,357 | -0.27(-4.71%) |
Jan 15, 2014 | 5.510 | 5.740 | 5.520 | 5.730 | 485,987 | +0.22(+3.99%) |
Jan 14, 2014 | 5.480 | 5.530 | 5.450 | 5.510 | 948,248 | +0.05(+0.92%) |
Jan 13, 2014 | 5.400 | 5.480 | 5.390 | 5.460 | 754,916 | +0.07(+1.30%) |
Jan 10, 2014 | 5.380 | 5.460 | 5.350 | 5.390 | 505,441 | +0.04(+0.75%) |
Jan 09, 2014 | 5.400 | 5.400 | 5.340 | 5.350 | 756,428 | -0.05(-0.93%) |
Jan 08, 2014 | 5.410 | 5.480 | 5.380 | 5.400 | 314,200 | -0.04(-0.74%) |
Jan 07, 2014 | 5.450 | 5.480 | 5.410 | 5.440 | 1,430,181 | -0.02(-0.37%) |
Jan 06, 2014 | 5.520 | 5.520 | 5.420 | 5.460 | 326,897 | -0.03(-0.55%) |
Jan 03, 2014 | 5.470 | 5.500 | 5.470 | 5.490 | 323,106 | -0.01(-0.18%) |
Jan 02, 2014 | 5.650 | 5.690 | 5.470 | 5.500 | 425,540 | -0.15(-2.65%) |
Dec 31, 2013 | 5.650 | 5.650 | 5.650 | 0 | +0.02(+0.36%) | |
Dec 30, 2013 | 5.520 | 5.670 | 5.460 | 5.630 | 270,687 | +0.12(+2.18%) |
Dec 27, 2013 | 5.490 | 5.555 | 5.480 | 5.510 | 199,518 | +0.05(+0.92%) |
Dec 24, 2013 | 5.460 | 5.460 | 5.460 | 0 | +0.03(+0.55%) | |
Dec 23, 2013 | 5.470 | 5.520 | 5.410 | 5.430 | 167,775 | -0.07(-1.27%) |
Dec 20, 2013 | 5.350 | 5.570 | 5.310 | 5.500 | 243,454 | +0.11(+2.04%) |
Dec 19, 2013 | 5.340 | 5.440 | 5.250 | 5.390 | 291,008 | +0.02(+0.37%) |
Dec 18, 2013 | 5.410 | 5.410 | 5.330 | 5.370 | 106,607 | -0.01(-0.19%) |
Dec 17, 2013 | 5.390 | 5.480 | 5.300 | 5.380 | 213,614 | -0.04(-0.74%) |
Dec 16, 2013 | 5.350 | 5.520 | 5.350 | 5.420 | 300,541 | +0.04(+0.74%) |
Dec 13, 2013 | 5.260 | 5.415 | 5.250 | 5.380 | 288,945 | +0.10(+1.89%) |
Dec 12, 2013 | 5.390 | 5.390 | 5.280 | 5.280 | 437,398 | -0.11(-2.04%) |
Dec 11, 2013 | 5.380 | 5.430 | 5.360 | 5.390 | 141,544 | -0.01(-0.19%) |
Dec 10, 2013 | 5.440 | 5.450 | 5.400 | 5.400 | 255,008 | -0.05(-0.92%) |
Dec 09, 2013 | 5.490 | 5.490 | 5.370 | 5.450 | 771,085 | +0.00(+0.00%) |
Dec 06, 2013 | 5.460 | 5.600 | 5.380 | 5.450 | 1,415,552 | -0.06(-1.09%) |
Dec 05, 2013 | 5.430 | 5.510 | 5.380 | 5.510 | 342,957 | +0.11(+2.04%) |
Dec 04, 2013 | 5.400 | 5.440 | 5.320 | 5.400 | 170,128 | -0.04(-0.74%) |
Dec 03, 2013 | 5.550 | 5.550 | 5.430 | 5.440 | 543,741 | -0.09(-1.63%) |
Dec 02, 2013 | 5.600 | 5.680 | 5.510 | 5.530 | 319,214 | -0.05(-0.90%) |
Nov 29, 2013 | 5.470 | 5.630 | 5.460 | 5.580 | 1,056,979 | +0.07(+1.27%) |
Nov 28, 2013 | 5.440 | 5.510 | 5.410 | 5.510 | 301,025 | +0.10(+1.85%) |
Nov 27, 2013 | 5.410 | 5.430 | 5.340 | 5.410 | 91,123 | +0.03(+0.56%) |
Nov 26, 2013 | 5.460 | 5.460 | 5.280 | 5.380 | 261,921 | -0.03(-0.55%) |
Nov 25, 2013 | 5.480 | 5.525 | 5.390 | 5.410 | 794,923 | -0.03(-0.55%) |
Nov 22, 2013 | 5.250 | 5.480 | 5.250 | 5.440 | 447,498 | +0.17(+3.23%) |
Nov 21, 2013 | 5.220 | 5.270 | 5.130 | 5.270 | 115,833 | +0.03(+0.57%) |
Nov 20, 2013 | 5.240 | 5.290 | 5.230 | 5.240 | 203,739 | +0.02(+0.38%) |
Nov 19, 2013 | 5.190 | 5.250 | 5.190 | 5.220 | 255,372 | +0.02(+0.38%) |
Nov 18, 2013 | 5.170 | 5.250 | 5.170 | 5.200 | 146,203 | +0.05(+0.97%) |
Nov 15, 2013 | 5.150 | 5.210 | 5.070 | 5.150 | 221,326 | +0.01(+0.19%) |
Nov 14, 2013 | 4.970 | 5.170 | 4.940 | 5.140 | 208,028 | +0.13(+2.59%) |
Nov 12, 2013 | 4.990 | 5.040 | 4.990 | 5.010 | 131,314 | +0.01(+0.20%) |
Nov 11, 2013 | 4.980 | 5.050 | 4.860 | 5.000 | 332,309 | +0.06(+1.21%) |
Nov 08, 2013 | 4.860 | 4.970 | 4.860 | 4.940 | 349,056 | +0.06(+1.23%) |
Nov 07, 2013 | 4.860 | 4.900 | 4.850 | 4.880 | 245,984 | -0.01(-0.20%) |
Nov 06, 2013 | 4.850 | 4.890 | 4.850 | 4.890 | 101,131 | +0.02(+0.41%) |
Nov 05, 2013 | 4.830 | 4.880 | 4.815 | 4.870 | 123,020 | +0.03(+0.62%) |
Nov 04, 2013 | 4.770 | 4.850 | 4.770 | 4.840 | 79,455 | +0.06(+1.26%) |