Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.158 | 5.225 | 5.128 | 5.166 | 18,946,722 | -0.08(-1.56%) |
Jan 30, 2014 | 5.255 | 5.293 | 5.203 | 5.248 | 33,744,336 | -0.01(-0.14%) |
Jan 29, 2014 | 5.225 | 5.337 | 5.210 | 5.255 | 38,673,012 | +0.03(+0.57%) |
Jan 28, 2014 | 5.210 | 5.240 | 5.181 | 5.225 | 23,795,784 | +0.05(+1.01%) |
Jan 27, 2014 | 5.203 | 5.263 | 5.084 | 5.173 | 36,975,008 | +0.05(+1.02%) |
Jan 24, 2014 | 5.270 | 5.293 | 5.106 | 5.121 | 44,335,060 | -0.13(-2.42%) |
Jan 23, 2014 | 5.405 | 5.412 | 5.136 | 5.248 | 119,915,080 | -0.50(-8.70%) |
Jan 22, 2014 | 5.867 | 5.882 | 5.696 | 5.748 | 34,214,032 | -0.07(-1.28%) |
Jan 21, 2014 | 5.867 | 5.875 | 5.770 | 5.823 | 15,141,122 | +0.01(+0.13%) |
Jan 17, 2014 | 5.875 | 5.815 | 5.815 | 5.815 | 25,941,554 | -0.11(-1.89%) |
Jan 16, 2014 | 5.942 | 5.979 | 5.875 | 5.927 | 18,343,568 | -0.04(-0.63%) |
Jan 15, 2014 | 5.927 | 5.987 | 5.935 | 5.964 | 11,781,374 | +0.04(+0.63%) |
Jan 14, 2014 | 5.920 | 5.949 | 5.852 | 5.927 | 27,830,914 | -0.03(-0.50%) |
Jan 13, 2014 | 6.039 | 6.084 | 5.927 | 5.957 | 28,243,124 | -0.15(-2.44%) |
Jan 10, 2014 | 6.099 | 6.121 | 6.047 | 6.106 | 23,515,876 | +0.10(+1.61%) |
Jan 09, 2014 | 6.076 | 6.103 | 5.979 | 6.009 | 32,205,890 | -0.04(-0.74%) |
Jan 08, 2014 | 5.964 | 6.054 | 5.949 | 6.054 | 24,316,878 | +0.05(+0.87%) |
Jan 07, 2014 | 5.949 | 6.024 | 5.920 | 6.002 | 36,246,368 | +0.01(+0.25%) |
Jan 06, 2014 | 6.002 | 6.017 | 5.957 | 5.987 | 18,491,076 | -0.01(-0.12%) |
Jan 03, 2014 | 5.994 | 6.017 | 5.935 | 5.994 | 24,110,228 | +0.07(+1.13%) |
Jan 02, 2014 | 5.994 | 6.002 | 5.920 | 5.927 | 30,170,030 | -0.13(-2.10%) |
Dec 31, 2013 | 5.987 | 6.054 | 6.054 | 6.054 | 18,441,210 | +0.09(+1.50%) |
Dec 30, 2013 | 5.964 | 5.998 | 5.935 | 5.964 | 17,321,778 | -0.05(-0.87%) |
Dec 27, 2013 | 5.957 | 6.032 | 5.949 | 6.017 | 20,815,150 | +0.13(+2.15%) |
Dec 26, 2013 | 5.845 | 5.920 | 5.838 | 5.890 | 14,536,284 | +0.04(+0.77%) |
Dec 24, 2013 | 5.808 | 5.845 | 5.770 | 5.845 | 7,888,649 | +0.03(+0.51%) |
Dec 23, 2013 | 5.815 | 5.867 | 5.793 | 5.815 | 17,149,986 | -0.01(-0.26%) |
Dec 20, 2013 | 5.778 | 5.882 | 5.770 | 5.830 | 36,531,276 | +0.06(+1.03%) |
Dec 19, 2013 | 5.666 | 5.785 | 5.658 | 5.770 | 26,767,290 | +0.01(+0.26%) |
Dec 18, 2013 | 5.673 | 5.755 | 5.584 | 5.755 | 57,733,324 | +0.26(+4.76%) |
Dec 17, 2013 | 5.502 | 5.561 | 5.457 | 5.494 | 44,515,496 | -0.07(-1.34%) |
Dec 16, 2013 | 5.606 | 5.658 | 5.539 | 5.569 | 28,613,290 | -0.06(-1.06%) |
Dec 13, 2013 | 5.696 | 5.711 | 5.614 | 5.628 | 31,340,388 | -0.13(-2.20%) |
Dec 12, 2013 | 5.808 | 5.860 | 5.697 | 5.755 | 26,630,382 | -0.01(-0.26%) |
Dec 11, 2013 | 5.935 | 5.949 | 5.755 | 5.770 | 42,995,356 | -0.14(-2.40%) |
Dec 10, 2013 | 5.882 | 5.934 | 5.852 | 5.912 | 23,928,634 | -0.06(-1.00%) |
Dec 09, 2013 | 6.032 | 6.061 | 5.942 | 5.972 | 42,872,404 | +0.09(+1.52%) |
Dec 06, 2013 | 5.845 | 5.949 | 5.845 | 5.882 | 35,979,284 | +0.11(+1.94%) |
Dec 05, 2013 | 5.897 | 5.912 | 5.770 | 5.770 | 23,344,072 | -0.13(-2.15%) |
Dec 04, 2013 | 5.752 | 5.912 | 5.740 | 5.897 | 26,588,140 | +0.07(+1.15%) |
Dec 03, 2013 | 5.778 | 5.838 | 5.740 | 5.830 | 31,761,004 | -0.12(-2.01%) |
Dec 02, 2013 | 5.972 | 5.994 | 5.927 | 5.949 | 18,368,036 | -0.07(-1.12%) |
Nov 29, 2013 | 6.047 | 6.069 | 6.002 | 6.017 | 13,057,229 | +0.04(+0.62%) |
Nov 27, 2013 | 5.994 | 6.032 | 5.942 | 5.979 | 19,765,008 | +0.06(+1.01%) |
Nov 26, 2013 | 6.032 | 6.047 | 5.912 | 5.920 | 33,842,120 | -0.13(-2.10%) |
Nov 25, 2013 | 6.002 | 6.054 | 5.972 | 6.047 | 37,657,444 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.106 | 5.942 | 6.039 | 50,065,672 | +0.10(+1.76%) |
Nov 21, 2013 | 5.961 | 5.961 | 5.897 | 5.935 | 35,376,452 | +0.01(+0.13%) |
Nov 20, 2013 | 5.972 | 5.987 | 5.792 | 5.927 | 36,673,312 | +0.10(+1.79%) |
Nov 19, 2013 | 5.957 | 5.994 | 5.785 | 5.823 | 32,711,796 | -0.19(-3.23%) |
Nov 18, 2013 | 6.039 | 6.069 | 5.979 | 6.017 | 42,419,464 | +0.04(+0.75%) |
Nov 15, 2013 | 5.957 | 5.979 | 5.890 | 5.972 | 36,055,508 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.957 | 5.867 | 5.890 | 27,590,818 | -0.04(-0.63%) |
Nov 13, 2013 | 5.752 | 5.927 | 5.740 | 5.927 | 34,804,188 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.763 | 5.673 | 5.755 | 27,687,522 | -0.02(-0.39%) |
Nov 11, 2013 | 5.763 | 5.800 | 5.740 | 5.778 | 18,644,382 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.763 | 5.539 | 5.711 | 35,397,520 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.614 | 5.628 | 55,203,688 | -0.27(-4.56%) |
Nov 06, 2013 | 5.890 | 5.964 | 5.875 | 5.897 | 35,369,868 | +0.15(+2.60%) |
Nov 05, 2013 | 5.759 | 5.808 | 5.718 | 5.748 | 29,403,442 | -0.04(-0.65%) |
Nov 04, 2013 | 5.793 | 5.838 | 5.748 | 5.785 | 30,863,848 | +0.10(+1.71%) |