Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.689 | 5.755 | 5.670 | 5.709 | 24,456 | -0.07(-1.23%) |
Jan 30, 2014 | 5.768 | 5.787 | 5.728 | 5.780 | 33,054 | +0.03(+0.56%) |
Jan 29, 2014 | 5.742 | 5.768 | 5.709 | 5.748 | 24,072 | -0.07(-1.13%) |
Jan 28, 2014 | 5.722 | 5.859 | 5.722 | 5.814 | 20,578 | +0.09(+1.49%) |
Jan 27, 2014 | 5.755 | 5.768 | 5.689 | 5.728 | 11,121 | -0.08(-1.31%) |
Jan 24, 2014 | 5.951 | 5.952 | 5.761 | 5.804 | 63,927 | -0.13(-2.25%) |
Jan 23, 2014 | 5.925 | 5.972 | 5.925 | 5.938 | 13,718 | -0.03(-0.55%) |
Jan 22, 2014 | 5.925 | 5.977 | 5.925 | 5.971 | 49,517 | -0.02(-0.33%) |
Jan 21, 2014 | 5.944 | 6.003 | 5.944 | 5.990 | 40,989 | +0.06(+0.99%) |
Jan 17, 2014 | 6.003 | 5.931 | 5.931 | 5.931 | 23,675 | -0.05(-0.88%) |
Jan 16, 2014 | 5.997 | 5.997 | 5.964 | 5.984 | 13,605 | -0.02(-0.33%) |
Jan 15, 2014 | 5.912 | 6.033 | 5.887 | 6.003 | 27,867 | +0.09(+1.55%) |
Jan 14, 2014 | 5.866 | 5.912 | 5.822 | 5.912 | 35,203 | +0.09(+1.46%) |
Jan 13, 2014 | 5.938 | 5.990 | 5.800 | 5.827 | 109,701 | -0.05(-0.89%) |
Jan 10, 2014 | 5.846 | 5.944 | 5.807 | 5.879 | 37,977 | +0.14(+2.51%) |
Jan 09, 2014 | 5.768 | 5.899 | 5.735 | 5.735 | 41,443 | -0.03(-0.45%) |
Jan 08, 2014 | 5.776 | 5.806 | 5.725 | 5.761 | 19,006 | -0.03(-0.56%) |
Jan 07, 2014 | 5.761 | 5.866 | 5.722 | 5.794 | 46,972 | +0.07(+1.26%) |
Jan 06, 2014 | 5.650 | 5.784 | 5.650 | 5.722 | 54,315 | +0.07(+1.16%) |
Jan 03, 2014 | 5.696 | 5.696 | 5.656 | 5.656 | 22,820 | -0.04(-0.69%) |
Jan 02, 2014 | 5.820 | 5.820 | 5.630 | 5.696 | 51,801 | -0.16(-2.71%) |
Dec 31, 2013 | 5.990 | 5.855 | 5.855 | 5.855 | 77,595 | -0.10(-1.73%) |
Dec 30, 2013 | 5.912 | 6.023 | 5.879 | 5.958 | 60,697 | +0.12(+2.00%) |
Dec 27, 2013 | 5.807 | 5.846 | 5.807 | 5.841 | 37,073 | -0.01(-0.10%) |
Dec 26, 2013 | 5.787 | 5.866 | 5.761 | 5.846 | 16,397 | +0.07(+1.13%) |
Dec 24, 2013 | 5.755 | 5.787 | 5.748 | 5.781 | 5,633 | +0.04(+0.68%) |
Dec 23, 2013 | 5.630 | 5.990 | 5.630 | 5.742 | 66,720 | +0.12(+2.05%) |
Dec 20, 2013 | 5.571 | 5.626 | 5.552 | 5.626 | 7,875 | +0.05(+0.87%) |
Dec 19, 2013 | 5.584 | 5.584 | 5.564 | 5.578 | 5,563 | +0.00(+0.00%) |
Dec 18, 2013 | 5.565 | 5.578 | 5.486 | 5.578 | 54,845 | +0.01(+0.24%) |
Dec 17, 2013 | 5.552 | 5.571 | 5.532 | 5.565 | 18,722 | -0.01(-0.23%) |
Dec 16, 2013 | 5.512 | 5.578 | 5.499 | 5.578 | 43,250 | +0.09(+1.55%) |
Dec 13, 2013 | 5.467 | 5.493 | 5.408 | 5.493 | 9,939 | -0.01(-0.24%) |
Dec 12, 2013 | 5.493 | 5.565 | 5.474 | 5.506 | 30,630 | +0.02(+0.36%) |
Dec 11, 2013 | 5.525 | 5.545 | 5.447 | 5.486 | 27,778 | +0.00(+0.02%) |
Dec 10, 2013 | 5.499 | 5.552 | 5.485 | 5.485 | 17,290 | -0.04(-0.73%) |
Dec 09, 2013 | 5.565 | 5.565 | 5.506 | 5.525 | 21,346 | -0.04(-0.71%) |
Dec 06, 2013 | 5.539 | 5.630 | 5.539 | 5.565 | 24,787 | +0.05(+0.95%) |
Dec 05, 2013 | 5.532 | 5.565 | 5.506 | 5.512 | 34,226 | -0.04(-0.66%) |
Dec 04, 2013 | 5.525 | 5.597 | 5.525 | 5.549 | 61,874 | +0.02(+0.43%) |
Dec 03, 2013 | 5.519 | 5.578 | 5.519 | 5.525 | 47,406 | -0.04(-0.71%) |
Dec 02, 2013 | 5.532 | 5.617 | 5.532 | 5.565 | 27,867 | -0.02(-0.35%) |
Nov 29, 2013 | 5.565 | 5.629 | 5.565 | 5.584 | 8,052 | +0.03(+0.47%) |
Nov 27, 2013 | 5.565 | 5.565 | 5.558 | 5.558 | 8,587 | +0.01(+0.23%) |
Nov 26, 2013 | 5.519 | 5.545 | 5.519 | 5.545 | 20,051 | +0.01(+0.23%) |
Nov 25, 2013 | 5.578 | 5.578 | 5.525 | 5.533 | 65,702 | -0.05(-0.81%) |
Nov 22, 2013 | 5.565 | 5.584 | 5.520 | 5.578 | 23,171 | +0.00(+0.00%) |
Nov 21, 2013 | 5.565 | 5.584 | 5.532 | 5.578 | 13,589 | +0.01(+0.24%) |
Nov 20, 2013 | 5.571 | 5.578 | 5.532 | 5.565 | 10,464 | -0.01(-0.12%) |
Nov 19, 2013 | 5.578 | 5.578 | 5.559 | 5.571 | 16,974 | +0.00(+0.00%) |
Nov 18, 2013 | 5.578 | 5.578 | 5.564 | 5.571 | 17,567 | +0.01(+0.24%) |
Nov 15, 2013 | 5.565 | 5.571 | 5.519 | 5.558 | 14,630 | +0.01(+0.24%) |
Nov 14, 2013 | 5.525 | 5.552 | 5.519 | 5.545 | 32,816 | -0.01(-0.12%) |
Nov 12, 2013 | 5.545 | 5.566 | 5.539 | 5.552 | 18,289 | -0.03(-0.47%) |
Nov 11, 2013 | 5.591 | 5.591 | 5.571 | 5.578 | 7,417 | -0.00(-0.00%) |
Nov 08, 2013 | 5.558 | 5.584 | 5.532 | 5.578 | 11,944 | -0.01(-0.12%) |
Nov 07, 2013 | 5.604 | 5.630 | 5.525 | 5.584 | 106,166 | +0.03(+0.59%) |
Nov 06, 2013 | 5.558 | 5.565 | 5.525 | 5.552 | 21,376 | +0.03(+0.47%) |
Nov 05, 2013 | 5.519 | 5.545 | 5.499 | 5.525 | 15,302 | -0.04(-0.71%) |
Nov 04, 2013 | 5.624 | 5.624 | 5.545 | 5.565 | 9,699 | -0.05(-0.93%) |