Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.221 | 5.289 | 5.191 | 5.229 | 18,717,166 | -0.08(-1.56%) |
Jan 30, 2014 | 5.320 | 5.357 | 5.267 | 5.312 | 33,335,494 | -0.01(-0.14%) |
Jan 29, 2014 | 5.289 | 5.403 | 5.274 | 5.320 | 38,204,456 | +0.03(+0.57%) |
Jan 28, 2014 | 5.274 | 5.305 | 5.244 | 5.289 | 23,507,476 | +0.05(+1.01%) |
Jan 27, 2014 | 5.267 | 5.327 | 5.146 | 5.237 | 36,527,020 | +0.05(+1.02%) |
Jan 24, 2014 | 5.335 | 5.357 | 5.169 | 5.184 | 43,797,904 | -0.13(-2.42%) |
Jan 23, 2014 | 5.471 | 5.478 | 5.199 | 5.312 | 118,462,200 | -0.51(-8.70%) |
Jan 22, 2014 | 5.939 | 5.954 | 5.766 | 5.818 | 33,799,500 | -0.08(-1.28%) |
Jan 21, 2014 | 5.939 | 5.947 | 5.841 | 5.894 | 14,957,673 | +0.01(+0.13%) |
Jan 17, 2014 | 5.947 | 5.886 | 5.886 | 5.886 | 25,627,250 | -0.11(-1.89%) |
Jan 16, 2014 | 6.015 | 6.053 | 5.947 | 6.000 | 18,121,318 | -0.04(-0.63%) |
Jan 15, 2014 | 6.000 | 6.060 | 6.007 | 6.038 | 11,638,632 | +0.04(+0.63%) |
Jan 14, 2014 | 5.992 | 6.022 | 5.924 | 6.000 | 27,493,718 | -0.03(-0.50%) |
Jan 13, 2014 | 6.113 | 6.158 | 6.000 | 6.030 | 27,900,932 | -0.15(-2.45%) |
Jan 10, 2014 | 6.174 | 6.196 | 6.121 | 6.181 | 23,230,960 | +0.10(+1.61%) |
Jan 09, 2014 | 6.151 | 6.177 | 6.053 | 6.083 | 31,815,686 | -0.05(-0.74%) |
Jan 08, 2014 | 6.038 | 6.128 | 6.022 | 6.128 | 24,022,258 | +0.05(+0.87%) |
Jan 07, 2014 | 6.022 | 6.098 | 5.992 | 6.075 | 35,807,212 | +0.02(+0.25%) |
Jan 06, 2014 | 6.075 | 6.090 | 6.030 | 6.060 | 18,267,040 | -0.01(-0.12%) |
Jan 03, 2014 | 6.068 | 6.090 | 6.007 | 6.068 | 23,818,110 | +0.07(+1.13%) |
Jan 02, 2014 | 6.068 | 6.075 | 5.992 | 6.000 | 29,804,492 | -0.13(-2.10%) |
Dec 31, 2013 | 6.060 | 6.128 | 6.128 | 6.128 | 18,217,778 | +0.09(+1.50%) |
Dec 30, 2013 | 6.038 | 6.072 | 6.007 | 6.038 | 17,111,910 | -0.05(-0.87%) |
Dec 27, 2013 | 6.030 | 6.106 | 6.022 | 6.090 | 20,562,956 | +0.13(+2.15%) |
Dec 26, 2013 | 5.917 | 5.992 | 5.909 | 5.962 | 14,360,163 | +0.05(+0.77%) |
Dec 24, 2013 | 5.879 | 5.917 | 5.841 | 5.917 | 7,793,071 | +0.03(+0.51%) |
Dec 23, 2013 | 5.886 | 5.939 | 5.864 | 5.886 | 16,942,200 | -0.02(-0.26%) |
Dec 20, 2013 | 5.849 | 5.954 | 5.841 | 5.902 | 36,088,668 | +0.06(+1.04%) |
Dec 19, 2013 | 5.735 | 5.856 | 5.728 | 5.841 | 26,442,980 | +0.02(+0.26%) |
Dec 18, 2013 | 5.743 | 5.826 | 5.652 | 5.826 | 57,033,832 | +0.26(+4.76%) |
Dec 17, 2013 | 5.569 | 5.630 | 5.524 | 5.562 | 43,976,152 | -0.08(-1.34%) |
Dec 16, 2013 | 5.675 | 5.728 | 5.607 | 5.637 | 28,266,614 | -0.06(-1.06%) |
Dec 13, 2013 | 5.766 | 5.781 | 5.682 | 5.698 | 30,960,672 | -0.13(-2.20%) |
Dec 12, 2013 | 5.879 | 5.932 | 5.767 | 5.826 | 26,307,732 | -0.02(-0.26%) |
Dec 11, 2013 | 6.007 | 6.022 | 5.826 | 5.841 | 42,474,428 | -0.14(-2.40%) |
Dec 10, 2013 | 5.954 | 6.007 | 5.924 | 5.985 | 23,638,718 | -0.06(-1.00%) |
Dec 09, 2013 | 6.106 | 6.136 | 6.015 | 6.045 | 42,352,964 | +0.09(+1.52%) |
Dec 06, 2013 | 5.917 | 6.022 | 5.917 | 5.954 | 35,543,364 | +0.11(+1.94%) |
Dec 05, 2013 | 5.970 | 5.985 | 5.841 | 5.841 | 23,061,238 | -0.13(-2.15%) |
Dec 04, 2013 | 5.822 | 5.985 | 5.811 | 5.970 | 26,266,000 | +0.07(+1.15%) |
Dec 03, 2013 | 5.849 | 5.909 | 5.811 | 5.902 | 31,376,192 | -0.12(-2.01%) |
Dec 02, 2013 | 6.045 | 6.068 | 6.000 | 6.022 | 18,145,492 | -0.07(-1.12%) |
Nov 29, 2013 | 6.121 | 6.143 | 6.075 | 6.090 | 12,899,029 | +0.04(+0.62%) |
Nov 27, 2013 | 6.068 | 6.106 | 6.015 | 6.053 | 19,525,538 | +0.06(+1.01%) |
Nov 26, 2013 | 6.106 | 6.121 | 5.985 | 5.992 | 33,432,094 | -0.13(-2.10%) |
Nov 25, 2013 | 6.075 | 6.128 | 6.045 | 6.121 | 37,201,192 | +0.01(+0.12%) |
Nov 22, 2013 | 6.053 | 6.181 | 6.015 | 6.113 | 49,459,080 | +0.11(+1.76%) |
Nov 21, 2013 | 6.034 | 6.034 | 5.970 | 6.007 | 34,947,836 | +0.01(+0.13%) |
Nov 20, 2013 | 6.045 | 6.060 | 5.863 | 6.000 | 36,228,984 | +0.11(+1.79%) |
Nov 19, 2013 | 6.030 | 6.068 | 5.856 | 5.894 | 32,315,462 | -0.20(-3.23%) |
Nov 18, 2013 | 6.113 | 6.143 | 6.053 | 6.090 | 41,905,516 | +0.05(+0.75%) |
Nov 15, 2013 | 6.030 | 6.053 | 5.962 | 6.045 | 35,618,664 | +0.08(+1.39%) |
Nov 14, 2013 | 6.022 | 6.030 | 5.939 | 5.962 | 27,256,532 | -0.04(-0.63%) |
Nov 13, 2013 | 5.822 | 6.000 | 5.811 | 6.000 | 34,382,504 | +0.17(+2.98%) |
Nov 12, 2013 | 5.743 | 5.834 | 5.743 | 5.826 | 27,352,064 | -0.02(-0.39%) |
Nov 11, 2013 | 5.834 | 5.871 | 5.811 | 5.849 | 18,418,488 | +0.07(+1.18%) |
Nov 08, 2013 | 5.614 | 5.834 | 5.607 | 5.781 | 34,968,648 | +0.08(+1.46%) |
Nov 07, 2013 | 5.939 | 5.939 | 5.682 | 5.698 | 54,534,844 | -0.27(-4.56%) |
Nov 06, 2013 | 5.962 | 6.038 | 5.947 | 5.970 | 34,941,328 | +0.15(+2.60%) |
Nov 05, 2013 | 5.830 | 5.879 | 5.788 | 5.818 | 29,047,194 | -0.04(-0.65%) |
Nov 04, 2013 | 5.864 | 5.909 | 5.818 | 5.856 | 30,489,906 | +0.10(+1.71%) |