Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.240 | 6.690 | 6.220 | 6.600 | 184,527 | +0.25(+3.94%) |
Jan 30, 2014 | 6.080 | 6.430 | 5.920 | 6.350 | 360,090 | +0.16(+2.58%) |
Jan 29, 2014 | 5.910 | 6.250 | 5.850 | 6.190 | 215,919 | +0.24(+4.03%) |
Jan 28, 2014 | 5.990 | 5.990 | 5.910 | 5.950 | 68,700 | +0.01(+0.17%) |
Jan 27, 2014 | 5.900 | 5.990 | 5.850 | 5.940 | 203,181 | +0.04(+0.68%) |
Jan 24, 2014 | 5.820 | 6.020 | 5.810 | 5.900 | 411,509 | -0.09(-1.50%) |
Jan 23, 2014 | 5.840 | 6.000 | 5.750 | 5.990 | 167,978 | +0.16(+2.74%) |
Jan 22, 2014 | 5.690 | 5.860 | 5.611 | 5.830 | 103,556 | +0.16(+2.82%) |
Jan 21, 2014 | 5.620 | 5.670 | 5.550 | 5.670 | 144,140 | +0.05(+0.89%) |
Jan 17, 2014 | 5.360 | 5.620 | 5.620 | 5.620 | 253,600 | +0.29(+5.44%) |
Jan 16, 2014 | 5.090 | 5.330 | 5.010 | 5.330 | 167,100 | +0.20(+3.90%) |
Jan 15, 2014 | 5.160 | 5.150 | 5.050 | 5.130 | 99,469 | -0.03(-0.58%) |
Jan 14, 2014 | 5.110 | 5.160 | 5.070 | 5.160 | 214,510 | +0.10(+1.98%) |
Jan 13, 2014 | 4.990 | 5.130 | 4.910 | 5.060 | 133,476 | +0.01(+0.20%) |
Jan 10, 2014 | 5.090 | 5.110 | 4.950 | 5.050 | 200,314 | -0.08(-1.56%) |
Jan 09, 2014 | 5.100 | 5.160 | 5.090 | 5.130 | 99,915 | -0.01(-0.19%) |
Jan 08, 2014 | 5.180 | 5.200 | 5.050 | 5.140 | 114,909 | -0.07(-1.34%) |
Jan 07, 2014 | 5.220 | 5.240 | 5.130 | 5.210 | 90,367 | -0.02(-0.38%) |
Jan 06, 2014 | 5.220 | 5.240 | 5.170 | 5.230 | 52,166 | -0.02(-0.38%) |
Jan 03, 2014 | 5.270 | 5.270 | 5.130 | 5.250 | 127,839 | +0.02(+0.38%) |
Jan 02, 2014 | 5.180 | 5.270 | 5.170 | 5.230 | 68,892 | +0.02(+0.38%) |
Dec 31, 2013 | 5.230 | 5.210 | 5.210 | 5.210 | 74,800 | +0.03(+0.58%) |
Dec 30, 2013 | 5.200 | 5.300 | 5.170 | 5.180 | 71,869 | -0.06(-1.15%) |
Dec 27, 2013 | 5.200 | 5.300 | 5.180 | 5.240 | 74,349 | -0.05(-0.95%) |
Dec 26, 2013 | 5.300 | 5.380 | 5.210 | 5.290 | 75,666 | +0.00(+0.00%) |
Dec 24, 2013 | 5.180 | 5.300 | 5.160 | 5.290 | 73,477 | +0.08(+1.54%) |
Dec 23, 2013 | 5.220 | 5.260 | 5.160 | 5.210 | 199,183 | -0.05(-0.95%) |
Dec 20, 2013 | 5.230 | 5.260 | 5.192 | 5.260 | 90,634 | +0.03(+0.57%) |
Dec 19, 2013 | 5.320 | 5.350 | 5.140 | 5.230 | 91,336 | -0.10(-1.88%) |
Dec 18, 2013 | 5.220 | 5.340 | 5.180 | 5.330 | 184,703 | +0.10(+1.91%) |
Dec 17, 2013 | 5.110 | 5.230 | 5.100 | 5.230 | 276,738 | +0.10(+1.95%) |
Dec 16, 2013 | 5.130 | 5.240 | 5.050 | 5.130 | 75,967 | +0.00(+0.00%) |
Dec 13, 2013 | 5.100 | 5.200 | 5.040 | 5.130 | 110,116 | +0.02(+0.39%) |
Dec 12, 2013 | 5.120 | 5.170 | 5.080 | 5.110 | 107,606 | +0.00(+0.00%) |
Dec 11, 2013 | 5.100 | 5.220 | 5.050 | 5.110 | 109,068 | +0.04(+0.79%) |
Dec 10, 2013 | 5.200 | 5.280 | 5.050 | 5.070 | 85,096 | -0.14(-2.69%) |
Dec 09, 2013 | 5.100 | 5.230 | 5.010 | 5.210 | 277,060 | +0.16(+3.17%) |
Dec 06, 2013 | 5.030 | 5.090 | 4.855 | 5.050 | 0 | +0.10(+2.02%) |
Dec 05, 2013 | 4.930 | 5.029 | 4.850 | 4.950 | 0 | +0.04(+0.81%) |
Dec 04, 2013 | 5.010 | 5.139 | 4.760 | 4.910 | 0 | -0.16(-3.16%) |
Dec 03, 2013 | 5.020 | 5.170 | 5.000 | 5.070 | 0 | +0.05(+1.00%) |
Dec 02, 2013 | 5.220 | 5.270 | 4.980 | 5.020 | 0 | -0.31(-5.82%) |
Nov 29, 2013 | 5.140 | 5.370 | 5.100 | 5.330 | 0 | +0.22(+4.31%) |
Nov 27, 2013 | 5.000 | 5.125 | 4.950 | 5.110 | 0 | +0.09(+1.79%) |
Nov 26, 2013 | 4.970 | 5.089 | 4.901 | 5.020 | 0 | -0.01(-0.20%) |
Nov 25, 2013 | 5.090 | 5.100 | 4.960 | 5.030 | 0 | -0.11(-2.14%) |
Nov 22, 2013 | 5.160 | 5.200 | 5.020 | 5.140 | 0 | -0.11(-2.10%) |
Nov 21, 2013 | 4.720 | 5.300 | 4.580 | 5.250 | 0 | +0.59(+12.66%) |
Nov 20, 2013 | 4.690 | 4.770 | 4.480 | 4.660 | 0 | -0.04(-0.85%) |
Nov 19, 2013 | 4.760 | 4.800 | 4.410 | 4.700 | 0 | -0.03(-0.63%) |
Nov 18, 2013 | 5.210 | 5.350 | 4.510 | 4.730 | 0 | -0.41(-7.98%) |
Nov 15, 2013 | 5.300 | 5.370 | 5.110 | 5.140 | 0 | -0.14(-2.65%) |
Nov 14, 2013 | 5.700 | 6.040 | 5.080 | 5.280 | 0 | -0.98(-15.65%) |
Nov 13, 2013 | 6.010 | 6.300 | 5.970 | 6.260 | 592,614 | +0.22(+3.64%) |
Nov 12, 2013 | 5.900 | 6.200 | 5.670 | 6.040 | 0 | +0.16(+2.72%) |
Nov 11, 2013 | 5.760 | 5.890 | 5.720 | 5.880 | 0 | +0.16(+2.80%) |
Nov 08, 2013 | 5.650 | 5.849 | 5.600 | 5.720 | 0 | +0.06(+1.06%) |
Nov 07, 2013 | 5.830 | 5.840 | 5.530 | 5.660 | 0 | -0.16(-2.75%) |
Nov 06, 2013 | 5.950 | 5.960 | 5.760 | 5.820 | 0 | -0.06(-1.02%) |
Nov 05, 2013 | 5.870 | 5.951 | 5.800 | 5.880 | 0 | +0.03(+0.51%) |
Nov 04, 2013 | 5.650 | 5.970 | 5.650 | 5.850 | 0 | +0.10(+1.74%) |