Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.100 | 5.300 | 4.730 | 4.780 | 2,248,066 | -0.42(-8.08%) |
Jan 30, 2014 | 4.430 | 5.450 | 4.260 | 5.200 | 6,199,697 | +0.70(+15.56%) |
Jan 29, 2014 | 5.290 | 5.480 | 4.310 | 4.500 | 7,772,029 | -1.70(-27.42%) |
Jan 28, 2014 | 6.500 | 6.570 | 6.130 | 6.200 | 1,373,800 | -0.25(-3.88%) |
Jan 27, 2014 | 6.400 | 6.630 | 5.860 | 6.450 | 1,403,723 | +0.08(+1.26%) |
Jan 24, 2014 | 6.500 | 6.546 | 6.041 | 6.370 | 1,537,933 | -0.36(-5.35%) |
Jan 23, 2014 | 7.000 | 7.000 | 6.600 | 6.730 | 955,644 | -0.11(-1.61%) |
Jan 22, 2014 | 6.910 | 7.080 | 6.770 | 6.840 | 925,874 | -0.09(-1.30%) |
Jan 21, 2014 | 7.120 | 7.190 | 6.510 | 6.930 | 1,347,183 | -0.11(-1.56%) |
Jan 17, 2014 | 6.900 | 7.040 | 7.040 | 7.040 | 1,628,500 | +0.15(+2.18%) |
Jan 16, 2014 | 6.660 | 6.920 | 6.510 | 6.890 | 1,014,838 | +0.19(+2.84%) |
Jan 15, 2014 | 6.770 | 6.950 | 6.690 | 6.700 | 1,147,570 | -0.07(-1.03%) |
Jan 14, 2014 | 6.490 | 6.940 | 6.490 | 6.770 | 2,143,194 | +0.30(+4.64%) |
Jan 13, 2014 | 6.170 | 6.560 | 6.030 | 6.470 | 1,867,269 | +0.37(+6.07%) |
Jan 10, 2014 | 6.040 | 6.200 | 5.860 | 6.100 | 1,257,024 | +0.04(+0.66%) |
Jan 09, 2014 | 6.220 | 6.220 | 5.750 | 6.060 | 1,828,253 | -0.07(-1.14%) |
Jan 08, 2014 | 6.000 | 6.150 | 5.850 | 6.130 | 1,961,422 | +0.24(+4.07%) |
Jan 07, 2014 | 5.680 | 5.950 | 5.650 | 5.890 | 2,227,753 | +0.42(+7.68%) |
Jan 06, 2014 | 5.600 | 5.650 | 5.450 | 5.470 | 564,025 | -0.08(-1.44%) |
Jan 03, 2014 | 5.500 | 5.600 | 5.430 | 5.550 | 794,594 | +0.16(+2.97%) |
Jan 02, 2014 | 5.330 | 5.550 | 5.110 | 5.390 | 1,038,085 | +0.06(+1.13%) |
Dec 31, 2013 | 5.500 | 5.330 | 5.330 | 5.330 | 623,700 | -0.14(-2.56%) |
Dec 30, 2013 | 5.350 | 5.630 | 5.330 | 5.470 | 724,329 | +0.11(+2.05%) |
Dec 27, 2013 | 5.710 | 5.820 | 5.330 | 5.360 | 1,058,082 | -0.33(-5.80%) |
Dec 26, 2013 | 5.530 | 5.900 | 5.510 | 5.690 | 1,055,713 | +0.23(+4.21%) |
Dec 24, 2013 | 5.330 | 5.490 | 5.300 | 5.460 | 459,354 | +0.16(+3.02%) |
Dec 23, 2013 | 5.230 | 5.300 | 5.100 | 5.300 | 911,587 | +0.13(+2.51%) |
Dec 20, 2013 | 4.960 | 5.270 | 4.960 | 5.170 | 1,798,013 | +0.24(+4.87%) |
Dec 19, 2013 | 4.890 | 4.960 | 4.850 | 4.930 | 1,083,496 | +0.22(+4.67%) |
Dec 18, 2013 | 4.610 | 4.710 | 4.520 | 4.710 | 602,620 | +0.12(+2.61%) |
Dec 17, 2013 | 4.670 | 4.710 | 4.540 | 4.590 | 453,291 | -0.09(-1.92%) |
Dec 16, 2013 | 4.410 | 4.700 | 4.410 | 4.680 | 757,202 | +0.29(+6.61%) |
Dec 13, 2013 | 4.450 | 4.470 | 4.380 | 4.390 | 281,306 | -0.04(-0.90%) |
Dec 12, 2013 | 4.370 | 4.500 | 4.260 | 4.430 | 564,762 | +0.11(+2.55%) |
Dec 11, 2013 | 4.450 | 4.580 | 4.300 | 4.320 | 807,588 | -0.10(-2.26%) |
Dec 10, 2013 | 4.520 | 4.550 | 4.330 | 4.420 | 542,151 | -0.11(-2.43%) |
Dec 09, 2013 | 4.720 | 4.730 | 4.445 | 4.530 | 768,992 | -0.07(-1.52%) |
Dec 06, 2013 | 4.580 | 4.690 | 4.510 | 4.600 | 0 | +0.11(+2.45%) |
Dec 05, 2013 | 4.600 | 4.630 | 4.420 | 4.490 | 0 | -0.13(-2.81%) |
Dec 04, 2013 | 4.710 | 4.800 | 4.530 | 4.620 | 2,942,467 | -0.13(-2.74%) |
Dec 03, 2013 | 4.820 | 4.910 | 4.560 | 4.750 | 0 | -0.05(-1.04%) |
Dec 02, 2013 | 5.120 | 5.140 | 4.780 | 4.800 | 1,134,519 | -0.32(-6.25%) |
Nov 29, 2013 | 5.090 | 5.210 | 4.950 | 5.120 | 0 | +0.08(+1.59%) |
Nov 27, 2013 | 5.090 | 5.140 | 4.960 | 5.040 | 0 | -0.03(-0.59%) |
Nov 26, 2013 | 4.820 | 5.070 | 4.750 | 5.070 | 0 | +0.26(+5.41%) |
Nov 25, 2013 | 5.000 | 5.290 | 4.750 | 4.810 | 1,571,273 | +0.21(+4.57%) |
Nov 22, 2013 | 4.670 | 4.930 | 4.545 | 4.600 | 0 | -0.03(-0.65%) |
Nov 21, 2013 | 4.240 | 4.670 | 4.220 | 4.630 | 970,812 | +0.41(+9.72%) |
Nov 20, 2013 | 3.910 | 4.230 | 3.840 | 4.220 | 0 | +0.33(+8.48%) |
Nov 19, 2013 | 3.740 | 3.990 | 3.680 | 3.890 | 538,504 | +0.14(+3.73%) |
Nov 18, 2013 | 3.860 | 3.950 | 3.730 | 3.750 | 0 | -0.10(-2.60%) |
Nov 15, 2013 | 3.830 | 3.990 | 3.805 | 3.850 | 0 | +0.02(+0.52%) |
Nov 14, 2013 | 3.900 | 3.960 | 3.820 | 3.830 | 207,367 | -0.08(-2.05%) |
Nov 13, 2013 | 3.790 | 3.920 | 3.790 | 3.910 | 0 | +0.09(+2.36%) |
Nov 12, 2013 | 3.980 | 4.040 | 3.771 | 3.820 | 0 | -0.19(-4.74%) |
Nov 11, 2013 | 3.880 | 4.040 | 3.760 | 4.010 | 0 | +0.13(+3.35%) |
Nov 08, 2013 | 3.650 | 3.900 | 3.590 | 3.880 | 0 | +0.23(+6.30%) |
Nov 07, 2013 | 3.850 | 3.870 | 3.580 | 3.650 | 444,091 | -0.16(-4.20%) |
Nov 06, 2013 | 4.060 | 4.070 | 3.760 | 3.810 | 445,255 | -0.21(-5.22%) |
Nov 05, 2013 | 3.950 | 4.060 | 3.790 | 4.020 | 398,442 | +0.07(+1.77%) |
Nov 04, 2013 | 3.710 | 4.050 | 3.710 | 3.950 | 480,643 | +0.27(+7.34%) |