Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.730 | 5.900 | 5.730 | 5.780 | 589,573 | -0.07(-1.20%) |
Jan 30, 2014 | 5.890 | 5.910 | 5.710 | 5.850 | 1,195,222 | +0.00(+0.00%) |
Jan 29, 2014 | 5.830 | 5.970 | 5.750 | 5.850 | 707,008 | -0.04(-0.68%) |
Jan 28, 2014 | 5.840 | 5.910 | 5.764 | 5.890 | 807,355 | +0.03(+0.51%) |
Jan 27, 2014 | 5.960 | 5.960 | 5.770 | 5.860 | 1,162,894 | -0.09(-1.51%) |
Jan 24, 2014 | 5.980 | 6.030 | 5.865 | 5.950 | 1,003,504 | -0.07(-1.16%) |
Jan 23, 2014 | 5.990 | 6.050 | 5.950 | 6.020 | 1,098,356 | +0.00(+0.00%) |
Jan 22, 2014 | 5.850 | 6.065 | 5.850 | 6.020 | 971,703 | +0.15(+2.56%) |
Jan 21, 2014 | 5.900 | 5.900 | 5.780 | 5.870 | 787,395 | +0.01(+0.17%) |
Jan 17, 2014 | 5.740 | 5.860 | 5.860 | 5.860 | 942,700 | +0.07(+1.21%) |
Jan 16, 2014 | 5.820 | 5.885 | 5.790 | 5.790 | 1,149,417 | -0.04(-0.69%) |
Jan 15, 2014 | 5.800 | 5.900 | 5.800 | 5.830 | 1,840,632 | +0.03(+0.52%) |
Jan 14, 2014 | 5.590 | 5.980 | 5.580 | 5.800 | 1,225,501 | +0.25(+4.50%) |
Jan 13, 2014 | 5.660 | 5.780 | 5.500 | 5.550 | 1,486,646 | -0.10(-1.77%) |
Jan 10, 2014 | 5.490 | 5.750 | 5.450 | 5.650 | 1,143,302 | +0.21(+3.86%) |
Jan 09, 2014 | 5.400 | 5.440 | 5.310 | 5.440 | 2,216,681 | +0.08(+1.49%) |
Jan 08, 2014 | 5.400 | 5.450 | 5.300 | 5.360 | 819,373 | -0.03(-0.56%) |
Jan 07, 2014 | 5.380 | 5.460 | 5.370 | 5.390 | 418,639 | +0.01(+0.19%) |
Jan 06, 2014 | 5.400 | 5.490 | 5.380 | 5.380 | 689,471 | -0.02(-0.37%) |
Jan 03, 2014 | 5.400 | 5.470 | 5.380 | 5.400 | 560,830 | +0.00(+0.00%) |
Jan 02, 2014 | 5.500 | 5.500 | 5.360 | 5.400 | 786,300 | -0.09(-1.64%) |
Dec 31, 2013 | 5.460 | 5.490 | 5.490 | 5.490 | 790,600 | +0.04(+0.73%) |
Dec 30, 2013 | 5.360 | 5.490 | 5.360 | 5.450 | 661,992 | +0.08(+1.49%) |
Dec 27, 2013 | 5.430 | 5.450 | 5.360 | 5.370 | 560,751 | -0.02(-0.37%) |
Dec 26, 2013 | 5.420 | 5.480 | 5.365 | 5.390 | 475,193 | +0.01(+0.19%) |
Dec 24, 2013 | 5.390 | 5.470 | 5.380 | 5.380 | 545,501 | +0.00(+0.00%) |
Dec 23, 2013 | 5.370 | 5.425 | 5.350 | 5.380 | 636,805 | +0.01(+0.19%) |
Dec 20, 2013 | 5.400 | 5.480 | 5.355 | 5.370 | 1,652,387 | +0.00(+0.00%) |
Dec 19, 2013 | 5.450 | 5.500 | 5.340 | 5.370 | 1,552,395 | -0.10(-1.83%) |
Dec 18, 2013 | 5.530 | 5.570 | 5.420 | 5.470 | 546,776 | -0.07(-1.26%) |
Dec 17, 2013 | 5.500 | 5.600 | 5.500 | 5.540 | 678,861 | +0.02(+0.36%) |
Dec 16, 2013 | 5.450 | 5.560 | 5.440 | 5.520 | 739,171 | +0.11(+2.03%) |
Dec 13, 2013 | 5.460 | 5.477 | 5.340 | 5.410 | 583,045 | -0.01(-0.18%) |
Dec 12, 2013 | 5.450 | 5.510 | 5.360 | 5.420 | 709,053 | -0.04(-0.73%) |
Dec 11, 2013 | 5.570 | 5.620 | 5.460 | 5.460 | 1,020,389 | -0.12(-2.15%) |
Dec 10, 2013 | 5.620 | 5.720 | 5.570 | 5.580 | 445,622 | -0.05(-0.89%) |
Dec 09, 2013 | 5.640 | 5.690 | 5.620 | 5.630 | 454,723 | -0.02(-0.35%) |
Dec 06, 2013 | 5.700 | 5.750 | 5.650 | 5.650 | 0 | +0.01(+0.18%) |
Dec 05, 2013 | 5.530 | 5.705 | 5.520 | 5.640 | 0 | +0.11(+1.99%) |
Dec 04, 2013 | 5.540 | 5.605 | 5.460 | 5.530 | 0 | -0.03(-0.54%) |
Dec 03, 2013 | 5.460 | 5.645 | 5.460 | 5.560 | 0 | +0.09(+1.65%) |
Dec 02, 2013 | 5.590 | 5.640 | 5.460 | 5.470 | 489,338 | -0.10(-1.80%) |
Nov 29, 2013 | 5.590 | 5.630 | 5.560 | 5.570 | 0 | +0.02(+0.36%) |
Nov 27, 2013 | 5.490 | 5.630 | 5.480 | 5.550 | 0 | +0.05(+0.91%) |
Nov 26, 2013 | 5.500 | 5.540 | 5.460 | 5.500 | 0 | +0.01(+0.18%) |
Nov 25, 2013 | 5.510 | 5.540 | 5.450 | 5.490 | 750,990 | +0.01(+0.18%) |
Nov 22, 2013 | 5.510 | 5.540 | 5.470 | 5.480 | 0 | -0.04(-0.72%) |
Nov 21, 2013 | 5.480 | 5.550 | 5.480 | 5.520 | 758,341 | +0.07(+1.28%) |
Nov 20, 2013 | 5.470 | 5.560 | 5.430 | 5.450 | 0 | -0.01(-0.18%) |
Nov 19, 2013 | 5.560 | 5.660 | 5.440 | 5.460 | 802,117 | -0.10(-1.80%) |
Nov 18, 2013 | 5.650 | 5.750 | 5.560 | 5.560 | 0 | -0.07(-1.24%) |
Nov 15, 2013 | 5.620 | 5.675 | 5.580 | 5.630 | 0 | +0.03(+0.54%) |
Nov 14, 2013 | 5.680 | 5.680 | 5.540 | 5.600 | 646,073 | -0.10(-1.75%) |
Nov 13, 2013 | 5.500 | 5.770 | 5.500 | 5.700 | 0 | +0.15(+2.70%) |
Nov 12, 2013 | 5.450 | 5.550 | 5.440 | 5.550 | 0 | +0.09(+1.65%) |
Nov 11, 2013 | 5.510 | 5.510 | 5.400 | 5.460 | 0 | -0.05(-0.91%) |
Nov 08, 2013 | 5.380 | 5.520 | 5.351 | 5.510 | 0 | +0.12(+2.23%) |
Nov 07, 2013 | 5.400 | 5.480 | 5.330 | 5.390 | 937,287 | -0.01(-0.19%) |
Nov 06, 2013 | 5.440 | 5.490 | 5.380 | 5.400 | 708,713 | -0.02(-0.37%) |
Nov 05, 2013 | 5.330 | 5.440 | 5.300 | 5.420 | 1,123,659 | +0.09(+1.69%) |
Nov 04, 2013 | 5.380 | 5.400 | 5.270 | 5.330 | 988,395 | -0.04(-0.74%) |