Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.349 | 5.394 | 5.260 | 5.358 | 559,107 | -0.11(-1.95%) |
Jan 30, 2014 | 5.492 | 5.510 | 5.367 | 5.465 | 410,721 | +0.01(+0.16%) |
Jan 29, 2014 | 5.492 | 5.518 | 5.349 | 5.456 | 483,197 | -0.08(-1.45%) |
Jan 28, 2014 | 5.483 | 5.581 | 5.465 | 5.536 | 792,694 | +0.08(+1.47%) |
Jan 27, 2014 | 5.705 | 5.705 | 5.438 | 5.456 | 550,847 | -0.23(-4.07%) |
Jan 24, 2014 | 5.910 | 5.910 | 5.572 | 5.688 | 657,116 | -0.24(-4.05%) |
Jan 23, 2014 | 6.035 | 6.115 | 5.883 | 5.928 | 391,818 | -0.10(-1.62%) |
Jan 22, 2014 | 5.857 | 6.097 | 5.848 | 6.026 | 535,711 | +0.19(+3.20%) |
Jan 21, 2014 | 5.661 | 5.839 | 5.599 | 5.839 | 494,199 | +0.24(+4.29%) |
Jan 17, 2014 | 5.714 | 5.599 | 5.599 | 5.599 | 410,305 | -0.14(-2.48%) |
Jan 16, 2014 | 5.670 | 5.777 | 5.572 | 5.741 | 415,381 | +0.08(+1.41%) |
Jan 15, 2014 | 5.768 | 5.821 | 5.643 | 5.661 | 272,014 | -0.11(-1.85%) |
Jan 14, 2014 | 5.679 | 5.848 | 5.661 | 5.768 | 400,748 | +0.13(+2.37%) |
Jan 13, 2014 | 5.750 | 5.839 | 5.599 | 5.634 | 550,305 | -0.15(-2.62%) |
Jan 10, 2014 | 5.625 | 5.794 | 5.518 | 5.785 | 554,527 | +0.14(+2.52%) |
Jan 09, 2014 | 5.518 | 5.741 | 5.438 | 5.643 | 775,242 | +0.19(+3.43%) |
Jan 08, 2014 | 5.919 | 5.919 | 5.234 | 5.456 | 1,582,275 | -0.45(-7.68%) |
Jan 07, 2014 | 5.750 | 5.955 | 5.750 | 5.910 | 465,571 | +0.20(+3.43%) |
Jan 06, 2014 | 5.928 | 5.963 | 5.696 | 5.714 | 641,754 | -0.20(-3.46%) |
Jan 03, 2014 | 5.901 | 5.990 | 5.803 | 5.919 | 489,952 | +0.04(+0.76%) |
Jan 02, 2014 | 6.133 | 6.133 | 5.768 | 5.874 | 654,948 | -0.26(-4.21%) |
Dec 31, 2013 | 6.168 | 6.133 | 6.133 | 6.133 | 613,997 | -0.04(-0.58%) |
Dec 30, 2013 | 6.293 | 6.311 | 6.133 | 6.168 | 515,330 | -0.10(-1.56%) |
Dec 27, 2013 | 6.275 | 6.311 | 6.104 | 6.266 | 399,187 | +0.03(+0.43%) |
Dec 26, 2013 | 6.426 | 6.435 | 6.213 | 6.239 | 341,119 | -0.15(-2.37%) |
Dec 24, 2013 | 6.204 | 6.409 | 6.168 | 6.391 | 212,704 | +0.15(+2.43%) |
Dec 23, 2013 | 6.409 | 6.480 | 6.213 | 6.239 | 675,996 | -0.14(-2.23%) |
Dec 20, 2013 | 6.213 | 6.497 | 6.168 | 6.382 | 1,724,545 | +0.19(+3.02%) |
Dec 19, 2013 | 6.035 | 6.222 | 5.963 | 6.195 | 543,724 | +0.14(+2.35%) |
Dec 18, 2013 | 5.999 | 6.177 | 5.883 | 6.052 | 728,551 | +0.04(+0.74%) |
Dec 17, 2013 | 5.937 | 6.048 | 5.794 | 6.008 | 571,697 | +0.08(+1.35%) |
Dec 16, 2013 | 5.794 | 5.937 | 5.777 | 5.928 | 536,813 | +0.16(+2.78%) |
Dec 13, 2013 | 5.777 | 5.812 | 5.607 | 5.768 | 560,936 | -0.02(-0.31%) |
Dec 12, 2013 | 5.785 | 5.937 | 5.705 | 5.785 | 810,190 | +0.00(+0.00%) |
Dec 11, 2013 | 5.625 | 5.803 | 5.501 | 5.785 | 761,413 | +0.15(+2.69%) |
Dec 10, 2013 | 5.616 | 5.732 | 5.545 | 5.634 | 755,910 | +0.04(+0.64%) |
Dec 09, 2013 | 5.785 | 5.794 | 5.518 | 5.599 | 899,240 | -0.14(-2.48%) |
Dec 06, 2013 | 5.429 | 6.177 | 5.394 | 5.741 | 2,223,667 | +0.49(+9.32%) |
Dec 05, 2013 | 5.225 | 5.323 | 5.136 | 5.251 | 400,844 | +0.01(+0.17%) |
Dec 04, 2013 | 5.189 | 5.340 | 5.162 | 5.243 | 514,137 | +0.05(+1.03%) |
Dec 03, 2013 | 5.136 | 5.291 | 5.091 | 5.189 | 574,872 | +0.03(+0.52%) |
Dec 02, 2013 | 5.358 | 5.358 | 5.140 | 5.162 | 564,764 | -0.22(-4.13%) |
Nov 29, 2013 | 5.456 | 5.456 | 5.358 | 5.385 | 291,632 | -0.02(-0.33%) |
Nov 27, 2013 | 5.518 | 5.572 | 5.376 | 5.403 | 610,187 | -0.15(-2.72%) |
Nov 26, 2013 | 5.367 | 5.732 | 5.367 | 5.554 | 964,281 | +0.39(+7.59%) |
Nov 25, 2013 | 5.340 | 5.340 | 5.119 | 5.162 | 496,631 | -0.20(-3.81%) |
Nov 22, 2013 | 5.367 | 5.429 | 5.171 | 5.367 | 548,590 | +0.03(+0.50%) |
Nov 21, 2013 | 5.038 | 5.354 | 5.038 | 5.340 | 607,558 | +0.35(+6.95%) |
Nov 20, 2013 | 4.940 | 5.073 | 4.878 | 4.993 | 581,337 | +0.07(+1.45%) |
Nov 19, 2013 | 5.038 | 5.189 | 4.904 | 4.922 | 560,643 | -0.13(-2.64%) |
Nov 18, 2013 | 5.421 | 5.429 | 5.020 | 5.056 | 555,155 | -0.36(-6.58%) |
Nov 15, 2013 | 5.527 | 5.590 | 5.394 | 5.412 | 628,717 | -0.13(-2.41%) |
Nov 14, 2013 | 5.314 | 5.599 | 5.154 | 5.545 | 752,821 | +0.22(+4.18%) |
Nov 13, 2013 | 5.109 | 5.332 | 5.047 | 5.323 | 797,296 | +0.16(+3.10%) |
Nov 12, 2013 | 5.118 | 5.162 | 5.002 | 5.162 | 670,189 | +0.04(+0.87%) |
Nov 11, 2013 | 5.251 | 5.260 | 5.091 | 5.118 | 525,247 | -0.16(-3.04%) |
Nov 08, 2013 | 4.530 | 5.287 | 4.530 | 5.278 | 1,168,386 | +0.74(+16.27%) |
Nov 07, 2013 | 4.700 | 4.771 | 4.477 | 4.539 | 857,541 | -0.14(-3.04%) |
Nov 06, 2013 | 4.762 | 4.922 | 4.637 | 4.682 | 489,878 | -0.06(-1.31%) |
Nov 05, 2013 | 5.038 | 5.038 | 4.700 | 4.744 | 433,376 | -0.29(-5.83%) |
Nov 04, 2013 | 4.682 | 5.038 | 4.682 | 5.038 | 552,904 | +0.40(+8.64%) |