Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.407 | 5.472 | 5.384 | 5.394 | 924,927 | -0.09(-1.55%) |
Jan 30, 2014 | 5.360 | 5.516 | 5.333 | 5.479 | 1,526,072 | +0.16(+2.94%) |
Jan 29, 2014 | 5.377 | 5.390 | 5.288 | 5.322 | 1,579,456 | -0.07(-1.32%) |
Jan 28, 2014 | 5.251 | 5.411 | 5.231 | 5.394 | 1,399,461 | +0.14(+2.72%) |
Jan 27, 2014 | 5.373 | 5.405 | 5.125 | 5.251 | 2,119,138 | -0.14(-2.53%) |
Jan 24, 2014 | 5.591 | 5.591 | 5.295 | 5.387 | 2,365,589 | -0.21(-3.71%) |
Jan 23, 2014 | 5.605 | 5.608 | 5.560 | 5.594 | 780,211 | -0.01(-0.18%) |
Jan 22, 2014 | 5.574 | 5.615 | 5.538 | 5.605 | 2,601,370 | +0.04(+0.73%) |
Jan 21, 2014 | 5.554 | 5.564 | 5.479 | 5.564 | 1,468,228 | +0.06(+1.18%) |
Jan 17, 2014 | 5.479 | 5.499 | 5.499 | 5.499 | 835,667 | +0.03(+0.62%) |
Jan 16, 2014 | 5.567 | 5.571 | 5.411 | 5.465 | 1,418,250 | -0.11(-1.89%) |
Jan 15, 2014 | 5.540 | 5.577 | 5.503 | 5.571 | 1,331,543 | +0.20(+3.74%) |
Jan 14, 2014 | 5.271 | 5.377 | 5.268 | 5.370 | 1,035,040 | +0.11(+2.00%) |
Jan 13, 2014 | 5.336 | 5.411 | 5.222 | 5.265 | 2,221,458 | -0.09(-1.71%) |
Jan 10, 2014 | 5.452 | 5.455 | 5.339 | 5.356 | 1,687,460 | -0.10(-1.75%) |
Jan 09, 2014 | 5.448 | 5.472 | 5.373 | 5.452 | 1,245,456 | +0.04(+0.75%) |
Jan 08, 2014 | 5.322 | 5.411 | 5.306 | 5.411 | 2,059,773 | +0.12(+2.32%) |
Jan 07, 2014 | 5.547 | 5.554 | 5.176 | 5.288 | 5,173,148 | -0.23(-4.25%) |
Jan 06, 2014 | 5.554 | 5.554 | 5.496 | 5.523 | 899,204 | +0.00(+0.06%) |
Jan 03, 2014 | 5.520 | 5.564 | 5.445 | 5.520 | 1,285,919 | +0.00(+0.00%) |
Jan 02, 2014 | 5.577 | 5.588 | 5.496 | 5.520 | 1,019,150 | -0.06(-1.04%) |
Dec 31, 2013 | 5.611 | 5.577 | 5.577 | 5.577 | 1,074,135 | -0.02(-0.43%) |
Dec 30, 2013 | 5.649 | 5.669 | 5.601 | 5.601 | 949,435 | -0.03(-0.60%) |
Dec 27, 2013 | 5.696 | 5.696 | 5.574 | 5.635 | 1,156,329 | -0.03(-0.60%) |
Dec 26, 2013 | 5.764 | 5.775 | 5.639 | 5.669 | 1,357,642 | -0.05(-0.95%) |
Dec 24, 2013 | 5.686 | 5.744 | 5.686 | 5.724 | 523,592 | +0.03(+0.54%) |
Dec 23, 2013 | 5.635 | 5.700 | 5.601 | 5.693 | 1,004,542 | +0.10(+1.82%) |
Dec 20, 2013 | 5.513 | 5.679 | 5.503 | 5.591 | 3,296,685 | +0.11(+1.92%) |
Dec 19, 2013 | 5.683 | 5.691 | 5.445 | 5.486 | 2,293,905 | -0.22(-3.93%) |
Dec 18, 2013 | 5.717 | 5.753 | 5.625 | 5.710 | 1,111,720 | +0.02(+0.36%) |
Dec 17, 2013 | 5.632 | 5.693 | 5.605 | 5.690 | 913,718 | +0.06(+1.09%) |
Dec 16, 2013 | 5.669 | 5.693 | 5.598 | 5.628 | 2,296,986 | -0.07(-1.19%) |
Dec 13, 2013 | 5.693 | 5.720 | 5.666 | 5.696 | 1,096,009 | +0.01(+0.12%) |
Dec 12, 2013 | 5.696 | 5.758 | 5.683 | 5.690 | 1,181,799 | +0.00(+0.00%) |
Dec 11, 2013 | 5.747 | 5.764 | 5.662 | 5.690 | 1,208,895 | -0.04(-0.71%) |
Dec 10, 2013 | 5.700 | 5.751 | 5.662 | 5.730 | 1,056,940 | +0.03(+0.54%) |
Dec 09, 2013 | 5.747 | 5.771 | 5.673 | 5.700 | 1,428,524 | -0.02(-0.36%) |
Dec 06, 2013 | 5.686 | 5.737 | 5.673 | 5.720 | 1,167,700 | +0.08(+1.45%) |
Dec 05, 2013 | 5.703 | 5.730 | 5.618 | 5.639 | 822,574 | -0.04(-0.78%) |
Dec 04, 2013 | 5.696 | 5.758 | 5.618 | 5.683 | 971,324 | -0.02(-0.42%) |
Dec 03, 2013 | 5.703 | 5.758 | 5.679 | 5.707 | 1,866,294 | +0.01(+0.12%) |
Dec 02, 2013 | 5.826 | 5.867 | 5.696 | 5.700 | 1,546,729 | -0.11(-1.82%) |
Nov 29, 2013 | 5.815 | 5.826 | 5.785 | 5.805 | 817,451 | -0.01(-0.12%) |
Nov 27, 2013 | 5.798 | 5.822 | 5.747 | 5.812 | 1,083,545 | +0.03(+0.59%) |
Nov 26, 2013 | 5.795 | 5.826 | 5.761 | 5.778 | 1,133,547 | -0.02(-0.35%) |
Nov 25, 2013 | 5.826 | 5.860 | 5.778 | 5.798 | 1,792,863 | +0.00(+0.06%) |
Nov 22, 2013 | 5.764 | 5.805 | 5.729 | 5.795 | 1,533,035 | +0.05(+0.83%) |
Nov 21, 2013 | 5.710 | 5.781 | 5.707 | 5.747 | 1,294,055 | +0.05(+0.84%) |
Nov 20, 2013 | 5.693 | 5.744 | 5.661 | 5.700 | 1,280,665 | +0.04(+0.72%) |
Nov 19, 2013 | 5.764 | 5.781 | 5.645 | 5.659 | 1,981,399 | -0.09(-1.54%) |
Nov 18, 2013 | 5.792 | 5.819 | 5.741 | 5.747 | 1,921,797 | +0.02(+0.30%) |
Nov 15, 2013 | 5.605 | 5.741 | 5.594 | 5.730 | 1,115,548 | +0.12(+2.06%) |
Nov 14, 2013 | 5.598 | 5.632 | 5.523 | 5.615 | 1,851,083 | +0.02(+0.43%) |
Nov 12, 2013 | 5.564 | 5.736 | 5.564 | 5.591 | 2,520,621 | +0.04(+0.78%) |
Nov 11, 2013 | 5.468 | 5.631 | 5.407 | 5.548 | 2,434,424 | +0.13(+2.34%) |
Nov 08, 2013 | 5.421 | 5.490 | 5.307 | 5.421 | 2,444,175 | +0.24(+4.71%) |
Nov 07, 2013 | 5.324 | 5.324 | 5.160 | 5.177 | 2,045,344 | -0.11(-2.08%) |
Nov 06, 2013 | 5.291 | 5.324 | 5.251 | 5.287 | 994,013 | +0.04(+0.70%) |
Nov 05, 2013 | 5.160 | 5.251 | 5.160 | 5.251 | 1,263,594 | +0.08(+1.62%) |
Nov 04, 2013 | 5.197 | 5.231 | 5.140 | 5.167 | 1,408,851 | +0.02(+0.39%) |