Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.024 | 5.110 | 5.024 | 5.094 | 24,006 | +0.02(+0.49%) |
Jan 30, 2014 | 5.028 | 5.069 | 5.007 | 5.069 | 33,512 | +0.05(+0.99%) |
Jan 29, 2014 | 5.028 | 5.069 | 4.987 | 5.020 | 22,720 | +0.01(+0.16%) |
Jan 28, 2014 | 4.962 | 5.011 | 4.962 | 5.011 | 28,529 | +0.04(+0.75%) |
Jan 27, 2014 | 5.011 | 5.065 | 4.933 | 4.974 | 50,922 | -0.05(-0.99%) |
Jan 24, 2014 | 5.036 | 5.057 | 5.007 | 5.024 | 38,127 | -0.03(-0.65%) |
Jan 23, 2014 | 5.119 | 5.127 | 5.053 | 5.057 | 83,255 | -0.07(-1.37%) |
Jan 22, 2014 | 5.110 | 5.152 | 5.102 | 5.127 | 50,305 | +0.02(+0.32%) |
Jan 21, 2014 | 5.086 | 5.139 | 5.057 | 5.110 | 94,406 | +0.07(+1.31%) |
Jan 17, 2014 | 5.044 | 5.044 | 5.044 | 5.044 | 84,786 | +0.02(+0.49%) |
Jan 16, 2014 | 5.024 | 5.049 | 4.983 | 5.020 | 90,232 | +0.02(+0.33%) |
Jan 15, 2014 | 4.991 | 5.016 | 4.945 | 5.003 | 95,251 | +0.01(+0.25%) |
Jan 14, 2014 | 4.954 | 4.991 | 4.933 | 4.991 | 74,108 | +0.03(+0.58%) |
Jan 13, 2014 | 4.958 | 4.983 | 4.949 | 4.962 | 109,088 | -0.02(-0.41%) |
Jan 10, 2014 | 4.966 | 5.011 | 4.962 | 4.983 | 42,773 | +0.02(+0.50%) |
Jan 09, 2014 | 4.966 | 4.974 | 4.933 | 4.958 | 73,618 | -0.01(-0.17%) |
Jan 08, 2014 | 4.999 | 5.036 | 4.966 | 4.966 | 44,801 | -0.06(-1.23%) |
Jan 07, 2014 | 5.024 | 5.036 | 4.999 | 5.028 | 46,753 | -0.00(-0.08%) |
Jan 06, 2014 | 5.020 | 5.036 | 4.983 | 5.032 | 89,708 | +0.00(+0.00%) |
Jan 03, 2014 | 4.999 | 5.032 | 4.999 | 5.032 | 44,600 | +0.00(+0.08%) |
Jan 02, 2014 | 4.921 | 5.028 | 4.899 | 5.028 | 131,157 | +0.08(+1.58%) |
Dec 31, 2013 | 4.949 | 4.949 | 4.949 | 4.949 | 206,394 | +0.09(+1.87%) |
Dec 30, 2013 | 4.888 | 4.933 | 4.838 | 4.859 | 111,099 | -0.05(-1.09%) |
Dec 27, 2013 | 4.949 | 4.949 | 4.883 | 4.912 | 63,393 | +0.00(+0.00%) |
Dec 26, 2013 | 4.879 | 4.978 | 4.879 | 4.912 | 94,854 | +0.02(+0.42%) |
Dec 24, 2013 | 4.908 | 4.929 | 4.883 | 4.892 | 57,112 | -0.02(-0.34%) |
Dec 23, 2013 | 4.875 | 4.929 | 4.830 | 4.908 | 167,254 | +0.07(+1.45%) |
Dec 20, 2013 | 4.875 | 4.875 | 4.813 | 4.838 | 95,375 | -0.04(-0.76%) |
Dec 19, 2013 | 4.949 | 4.949 | 4.838 | 4.875 | 201,244 | -0.05(-1.03%) |
Dec 18, 2013 | 4.902 | 4.926 | 4.819 | 4.926 | 77,397 | +0.08(+1.55%) |
Dec 17, 2013 | 4.811 | 4.851 | 4.760 | 4.851 | 121,546 | +0.04(+0.82%) |
Dec 16, 2013 | 4.878 | 4.887 | 4.811 | 4.811 | 96,552 | -0.08(-1.70%) |
Dec 13, 2013 | 4.910 | 4.910 | 4.815 | 4.894 | 63,174 | +0.06(+1.31%) |
Dec 12, 2013 | 4.886 | 4.886 | 4.815 | 4.831 | 83,486 | -0.06(-1.14%) |
Dec 11, 2013 | 4.966 | 4.966 | 4.878 | 4.886 | 79,154 | -0.04(-0.89%) |
Dec 10, 2013 | 4.930 | 4.966 | 4.922 | 4.930 | 57,466 | -0.02(-0.30%) |
Dec 09, 2013 | 4.934 | 4.954 | 4.894 | 4.945 | 83,710 | +0.01(+0.23%) |
Dec 06, 2013 | 4.942 | 4.958 | 4.894 | 4.934 | 53,298 | +0.04(+0.72%) |
Dec 05, 2013 | 4.862 | 4.902 | 4.862 | 4.899 | 69,119 | +0.01(+0.17%) |
Dec 04, 2013 | 4.831 | 4.890 | 4.807 | 4.890 | 108,172 | +0.00(+0.08%) |
Dec 03, 2013 | 4.870 | 4.890 | 4.866 | 4.886 | 79,686 | +0.01(+0.16%) |
Dec 02, 2013 | 4.882 | 4.898 | 4.866 | 4.878 | 92,124 | -0.02(-0.40%) |
Nov 29, 2013 | 4.942 | 4.954 | 4.888 | 4.898 | 42,759 | -0.04(-0.88%) |
Nov 27, 2013 | 4.878 | 4.942 | 4.839 | 4.942 | 68,855 | +0.09(+1.88%) |
Nov 26, 2013 | 4.835 | 4.930 | 4.815 | 4.851 | 116,200 | -0.01(-0.16%) |
Nov 25, 2013 | 4.859 | 4.862 | 4.831 | 4.859 | 74,918 | -0.02(-0.33%) |
Nov 22, 2013 | 4.898 | 4.910 | 4.851 | 4.874 | 88,087 | -0.02(-0.49%) |
Nov 21, 2013 | 4.874 | 4.910 | 4.858 | 4.898 | 89,101 | +0.04(+0.90%) |
Nov 20, 2013 | 4.878 | 4.882 | 4.839 | 4.855 | 61,765 | +0.00(+0.00%) |
Nov 19, 2013 | 4.882 | 4.902 | 4.851 | 4.855 | 54,216 | -0.01(-0.24%) |
Nov 18, 2013 | 4.918 | 4.918 | 4.859 | 4.866 | 70,932 | -0.02(-0.49%) |
Nov 15, 2013 | 4.894 | 4.934 | 4.885 | 4.890 | 33,841 | -0.01(-0.16%) |
Nov 14, 2013 | 4.902 | 4.930 | 4.898 | 4.898 | 37,633 | +0.00(+0.08%) |
Nov 13, 2013 | 4.898 | 4.902 | 4.851 | 4.894 | 52,340 | +0.01(+0.16%) |
Nov 12, 2013 | 4.914 | 4.914 | 4.859 | 4.886 | 33,100 | -0.02(-0.32%) |
Nov 11, 2013 | 4.906 | 4.930 | 4.902 | 4.902 | 62,329 | +0.02(+0.32%) |
Nov 08, 2013 | 4.938 | 4.943 | 4.835 | 4.886 | 94,625 | -0.07(-1.36%) |
Nov 07, 2013 | 5.001 | 5.033 | 4.942 | 4.954 | 45,850 | -0.06(-1.11%) |
Nov 06, 2013 | 5.029 | 5.037 | 5.001 | 5.009 | 33,848 | -0.03(-0.63%) |
Nov 05, 2013 | 5.057 | 5.057 | 5.029 | 5.041 | 73,837 | -0.01(-0.19%) |
Nov 04, 2013 | 5.045 | 5.057 | 5.029 | 5.051 | 66,964 | +0.01(+0.27%) |