Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.024 | 5.111 | 5.024 | 5.095 | 24,003 | +0.02(+0.49%) |
Jan 30, 2014 | 5.029 | 5.070 | 5.008 | 5.070 | 33,508 | +0.05(+0.99%) |
Jan 29, 2014 | 5.029 | 5.070 | 4.988 | 5.020 | 22,717 | +0.01(+0.16%) |
Jan 28, 2014 | 4.962 | 5.012 | 4.962 | 5.012 | 28,526 | +0.04(+0.75%) |
Jan 27, 2014 | 5.012 | 5.066 | 4.934 | 4.975 | 50,916 | -0.05(-0.99%) |
Jan 24, 2014 | 5.037 | 5.057 | 5.008 | 5.024 | 38,122 | -0.03(-0.65%) |
Jan 23, 2014 | 5.119 | 5.128 | 5.053 | 5.057 | 83,245 | -0.07(-1.37%) |
Jan 22, 2014 | 5.111 | 5.152 | 5.103 | 5.128 | 50,298 | +0.02(+0.32%) |
Jan 21, 2014 | 5.086 | 5.140 | 5.057 | 5.111 | 94,394 | +0.07(+1.31%) |
Jan 17, 2014 | 5.045 | 5.045 | 5.045 | 5.045 | 84,776 | +0.02(+0.49%) |
Jan 16, 2014 | 5.024 | 5.049 | 4.983 | 5.020 | 90,221 | +0.02(+0.33%) |
Jan 15, 2014 | 4.991 | 5.016 | 4.946 | 5.004 | 95,240 | +0.01(+0.25%) |
Jan 14, 2014 | 4.954 | 4.991 | 4.934 | 4.991 | 74,099 | +0.03(+0.58%) |
Jan 13, 2014 | 4.958 | 4.983 | 4.950 | 4.962 | 109,075 | -0.02(-0.41%) |
Jan 10, 2014 | 4.967 | 5.012 | 4.963 | 4.983 | 42,768 | +0.02(+0.50%) |
Jan 09, 2014 | 4.967 | 4.975 | 4.934 | 4.958 | 73,610 | -0.01(-0.17%) |
Jan 08, 2014 | 5.000 | 5.037 | 4.967 | 4.967 | 44,795 | -0.06(-1.23%) |
Jan 07, 2014 | 5.024 | 5.037 | 5.000 | 5.029 | 46,748 | -0.00(-0.08%) |
Jan 06, 2014 | 5.020 | 5.037 | 4.983 | 5.033 | 89,698 | +0.00(+0.00%) |
Jan 03, 2014 | 5.000 | 5.033 | 5.000 | 5.033 | 44,594 | +0.00(+0.08%) |
Jan 02, 2014 | 4.921 | 5.029 | 4.899 | 5.029 | 131,141 | +0.08(+1.58%) |
Dec 31, 2013 | 4.950 | 4.950 | 4.950 | 4.950 | 206,369 | +0.09(+1.87%) |
Dec 30, 2013 | 4.888 | 4.934 | 4.839 | 4.859 | 111,085 | -0.05(-1.09%) |
Dec 27, 2013 | 4.950 | 4.950 | 4.884 | 4.913 | 63,386 | +0.00(+0.00%) |
Dec 26, 2013 | 4.880 | 4.979 | 4.880 | 4.913 | 94,842 | +0.02(+0.42%) |
Dec 24, 2013 | 4.909 | 4.929 | 4.884 | 4.892 | 57,105 | -0.02(-0.34%) |
Dec 23, 2013 | 4.876 | 4.929 | 4.830 | 4.909 | 167,234 | +0.07(+1.45%) |
Dec 20, 2013 | 4.876 | 4.876 | 4.814 | 4.839 | 95,363 | -0.04(-0.76%) |
Dec 19, 2013 | 4.950 | 4.950 | 4.839 | 4.876 | 201,220 | -0.05(-1.03%) |
Dec 18, 2013 | 4.903 | 4.927 | 4.819 | 4.927 | 77,388 | +0.08(+1.55%) |
Dec 17, 2013 | 4.812 | 4.851 | 4.760 | 4.851 | 121,531 | +0.04(+0.82%) |
Dec 16, 2013 | 4.879 | 4.887 | 4.812 | 4.812 | 96,540 | -0.08(-1.70%) |
Dec 13, 2013 | 4.911 | 4.911 | 4.815 | 4.895 | 63,166 | +0.06(+1.31%) |
Dec 12, 2013 | 4.887 | 4.887 | 4.815 | 4.831 | 83,476 | -0.06(-1.14%) |
Dec 11, 2013 | 4.966 | 4.966 | 4.879 | 4.887 | 79,145 | -0.04(-0.88%) |
Dec 10, 2013 | 4.931 | 4.966 | 4.923 | 4.931 | 57,459 | -0.02(-0.30%) |
Dec 09, 2013 | 4.934 | 4.954 | 4.895 | 4.946 | 83,700 | +0.01(+0.22%) |
Dec 06, 2013 | 4.942 | 4.958 | 4.895 | 4.934 | 53,292 | +0.04(+0.72%) |
Dec 05, 2013 | 4.863 | 4.903 | 4.863 | 4.899 | 69,111 | +0.01(+0.17%) |
Dec 04, 2013 | 4.831 | 4.891 | 4.808 | 4.891 | 108,159 | +0.00(+0.08%) |
Dec 03, 2013 | 4.871 | 4.891 | 4.867 | 4.887 | 79,677 | +0.01(+0.16%) |
Dec 02, 2013 | 4.883 | 4.899 | 4.867 | 4.879 | 92,113 | -0.02(-0.40%) |
Nov 29, 2013 | 4.942 | 4.955 | 4.888 | 4.899 | 42,754 | -0.04(-0.88%) |
Nov 27, 2013 | 4.879 | 4.942 | 4.839 | 4.942 | 68,846 | +0.09(+1.88%) |
Nov 26, 2013 | 4.835 | 4.931 | 4.815 | 4.851 | 116,186 | -0.01(-0.16%) |
Nov 25, 2013 | 4.859 | 4.863 | 4.831 | 4.859 | 74,909 | -0.02(-0.33%) |
Nov 22, 2013 | 4.899 | 4.911 | 4.851 | 4.875 | 88,077 | -0.02(-0.49%) |
Nov 21, 2013 | 4.875 | 4.911 | 4.859 | 4.899 | 89,090 | +0.04(+0.90%) |
Nov 20, 2013 | 4.879 | 4.883 | 4.839 | 4.855 | 61,757 | +0.00(+0.00%) |
Nov 19, 2013 | 4.883 | 4.903 | 4.851 | 4.855 | 54,209 | -0.01(-0.24%) |
Nov 18, 2013 | 4.919 | 4.919 | 4.859 | 4.867 | 70,924 | -0.02(-0.49%) |
Nov 15, 2013 | 4.895 | 4.934 | 4.885 | 4.891 | 33,837 | -0.01(-0.16%) |
Nov 14, 2013 | 4.903 | 4.931 | 4.899 | 4.899 | 37,628 | +0.00(+0.08%) |
Nov 13, 2013 | 4.899 | 4.903 | 4.851 | 4.895 | 52,334 | +0.01(+0.16%) |
Nov 12, 2013 | 4.915 | 4.915 | 4.859 | 4.887 | 33,096 | -0.02(-0.32%) |
Nov 11, 2013 | 4.907 | 4.930 | 4.903 | 4.903 | 62,322 | +0.02(+0.32%) |
Nov 08, 2013 | 4.938 | 4.944 | 4.836 | 4.887 | 94,614 | -0.07(-1.36%) |
Nov 07, 2013 | 5.002 | 5.034 | 4.943 | 4.954 | 45,844 | -0.06(-1.11%) |
Nov 06, 2013 | 5.030 | 5.037 | 5.002 | 5.010 | 33,844 | -0.03(-0.63%) |
Nov 05, 2013 | 5.057 | 5.057 | 5.030 | 5.042 | 73,828 | -0.01(-0.19%) |
Nov 04, 2013 | 5.046 | 5.057 | 5.030 | 5.051 | 66,956 | +0.01(+0.27%) |