Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.405 | 5.450 | 5.315 | 5.414 | 553,379 | -0.11(-1.95%) |
Jan 30, 2014 | 5.549 | 5.567 | 5.423 | 5.522 | 406,513 | +0.01(+0.16%) |
Jan 29, 2014 | 5.549 | 5.576 | 5.405 | 5.513 | 478,247 | -0.08(-1.45%) |
Jan 28, 2014 | 5.540 | 5.638 | 5.522 | 5.594 | 784,573 | +0.08(+1.47%) |
Jan 27, 2014 | 5.764 | 5.764 | 5.495 | 5.513 | 545,203 | -0.23(-4.07%) |
Jan 24, 2014 | 5.971 | 5.971 | 5.630 | 5.746 | 650,384 | -0.24(-4.05%) |
Jan 23, 2014 | 6.097 | 6.178 | 5.944 | 5.989 | 387,803 | -0.10(-1.62%) |
Jan 22, 2014 | 5.917 | 6.160 | 5.908 | 6.088 | 530,223 | +0.19(+3.20%) |
Jan 21, 2014 | 5.719 | 5.899 | 5.656 | 5.899 | 489,137 | +0.24(+4.29%) |
Jan 17, 2014 | 5.773 | 5.656 | 5.656 | 5.656 | 406,101 | -0.14(-2.48%) |
Jan 16, 2014 | 5.728 | 5.836 | 5.630 | 5.800 | 411,125 | +0.08(+1.42%) |
Jan 15, 2014 | 5.827 | 5.881 | 5.701 | 5.719 | 269,228 | -0.11(-1.85%) |
Jan 14, 2014 | 5.737 | 5.908 | 5.719 | 5.827 | 396,643 | +0.13(+2.37%) |
Jan 13, 2014 | 5.809 | 5.899 | 5.656 | 5.692 | 544,668 | -0.15(-2.62%) |
Jan 10, 2014 | 5.683 | 5.854 | 5.576 | 5.845 | 548,846 | +0.14(+2.52%) |
Jan 09, 2014 | 5.576 | 5.800 | 5.495 | 5.701 | 767,300 | +0.19(+3.43%) |
Jan 08, 2014 | 5.980 | 5.980 | 5.288 | 5.513 | 1,566,065 | -0.46(-7.68%) |
Jan 07, 2014 | 5.809 | 6.016 | 5.809 | 5.971 | 460,802 | +0.20(+3.43%) |
Jan 06, 2014 | 5.989 | 6.025 | 5.755 | 5.773 | 635,180 | -0.21(-3.46%) |
Jan 03, 2014 | 5.962 | 6.052 | 5.863 | 5.980 | 484,932 | +0.04(+0.76%) |
Jan 02, 2014 | 6.196 | 6.196 | 5.827 | 5.935 | 648,238 | -0.26(-4.21%) |
Dec 31, 2013 | 6.232 | 6.196 | 6.196 | 6.196 | 607,707 | -0.04(-0.58%) |
Dec 30, 2013 | 6.358 | 6.376 | 6.196 | 6.232 | 510,051 | -0.10(-1.56%) |
Dec 27, 2013 | 6.340 | 6.376 | 6.167 | 6.331 | 395,097 | +0.03(+0.43%) |
Dec 26, 2013 | 6.493 | 6.502 | 6.277 | 6.304 | 337,624 | -0.15(-2.37%) |
Dec 24, 2013 | 6.268 | 6.475 | 6.232 | 6.457 | 210,525 | +0.15(+2.42%) |
Dec 23, 2013 | 6.475 | 6.547 | 6.277 | 6.304 | 669,070 | -0.14(-2.23%) |
Dec 20, 2013 | 6.277 | 6.565 | 6.232 | 6.448 | 1,706,877 | +0.19(+3.02%) |
Dec 19, 2013 | 6.097 | 6.286 | 6.025 | 6.259 | 538,153 | +0.14(+2.35%) |
Dec 18, 2013 | 6.061 | 6.241 | 5.944 | 6.115 | 721,087 | +0.04(+0.74%) |
Dec 17, 2013 | 5.998 | 6.111 | 5.854 | 6.070 | 565,840 | +0.08(+1.35%) |
Dec 16, 2013 | 5.854 | 5.998 | 5.836 | 5.989 | 531,314 | +0.16(+2.78%) |
Dec 13, 2013 | 5.836 | 5.872 | 5.665 | 5.827 | 555,189 | -0.02(-0.31%) |
Dec 12, 2013 | 5.845 | 5.998 | 5.764 | 5.845 | 801,889 | +0.00(+0.00%) |
Dec 11, 2013 | 5.683 | 5.863 | 5.558 | 5.845 | 753,612 | +0.15(+2.69%) |
Dec 10, 2013 | 5.674 | 5.791 | 5.603 | 5.692 | 748,165 | +0.04(+0.64%) |
Dec 09, 2013 | 5.845 | 5.854 | 5.576 | 5.656 | 890,028 | -0.14(-2.48%) |
Dec 06, 2013 | 5.486 | 6.241 | 5.450 | 5.800 | 2,200,886 | +0.49(+9.32%) |
Dec 05, 2013 | 5.279 | 5.378 | 5.189 | 5.306 | 396,737 | +0.01(+0.17%) |
Dec 04, 2013 | 5.243 | 5.396 | 5.216 | 5.297 | 508,870 | +0.05(+1.03%) |
Dec 03, 2013 | 5.189 | 5.346 | 5.144 | 5.243 | 568,982 | +0.03(+0.52%) |
Dec 02, 2013 | 5.414 | 5.414 | 5.193 | 5.216 | 558,978 | -0.22(-4.13%) |
Nov 29, 2013 | 5.513 | 5.513 | 5.414 | 5.441 | 288,644 | -0.02(-0.33%) |
Nov 27, 2013 | 5.576 | 5.630 | 5.432 | 5.459 | 603,936 | -0.15(-2.72%) |
Nov 26, 2013 | 5.423 | 5.791 | 5.423 | 5.612 | 954,402 | +0.40(+7.59%) |
Nov 25, 2013 | 5.396 | 5.396 | 5.172 | 5.216 | 491,543 | -0.21(-3.81%) |
Nov 22, 2013 | 5.423 | 5.486 | 5.225 | 5.423 | 542,969 | +0.03(+0.50%) |
Nov 21, 2013 | 5.090 | 5.409 | 5.090 | 5.396 | 601,334 | +0.35(+6.95%) |
Nov 20, 2013 | 4.991 | 5.126 | 4.928 | 5.045 | 575,381 | +0.07(+1.45%) |
Nov 19, 2013 | 5.090 | 5.243 | 4.955 | 4.973 | 554,899 | -0.13(-2.64%) |
Nov 18, 2013 | 5.477 | 5.486 | 5.072 | 5.108 | 549,468 | -0.36(-6.58%) |
Nov 15, 2013 | 5.585 | 5.647 | 5.450 | 5.468 | 622,276 | -0.13(-2.41%) |
Nov 14, 2013 | 5.369 | 5.656 | 5.207 | 5.603 | 745,109 | +0.22(+4.18%) |
Nov 13, 2013 | 5.162 | 5.387 | 5.099 | 5.378 | 789,128 | +0.16(+3.10%) |
Nov 12, 2013 | 5.171 | 5.216 | 5.054 | 5.216 | 663,323 | +0.04(+0.87%) |
Nov 11, 2013 | 5.306 | 5.315 | 5.144 | 5.171 | 519,865 | -0.16(-3.04%) |
Nov 08, 2013 | 4.577 | 5.342 | 4.577 | 5.333 | 1,156,416 | +0.75(+16.27%) |
Nov 07, 2013 | 4.748 | 4.820 | 4.523 | 4.586 | 848,756 | -0.14(-3.04%) |
Nov 06, 2013 | 4.811 | 4.973 | 4.685 | 4.730 | 484,860 | -0.06(-1.31%) |
Nov 05, 2013 | 5.090 | 5.090 | 4.748 | 4.793 | 428,936 | -0.30(-5.83%) |
Nov 04, 2013 | 4.730 | 5.090 | 4.730 | 5.090 | 547,240 | +0.40(+8.64%) |