Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.460 | 5.508 | 5.441 | 5.484 | 531,935 | -0.01(-0.14%) |
Jan 30, 2014 | 5.456 | 5.512 | 5.456 | 5.492 | 513,411 | +0.05(+0.88%) |
Jan 29, 2014 | 5.468 | 5.476 | 5.429 | 5.444 | 582,435 | -0.04(-0.80%) |
Jan 28, 2014 | 5.472 | 5.500 | 5.464 | 5.488 | 407,217 | +0.03(+0.51%) |
Jan 27, 2014 | 5.516 | 5.528 | 5.441 | 5.460 | 773,874 | -0.06(-1.15%) |
Jan 24, 2014 | 5.572 | 5.584 | 5.508 | 5.524 | 715,051 | -0.06(-1.07%) |
Jan 23, 2014 | 5.616 | 5.616 | 5.560 | 5.584 | 468,920 | -0.03(-0.57%) |
Jan 22, 2014 | 5.623 | 5.623 | 5.596 | 5.616 | 345,449 | -0.00(-0.07%) |
Jan 21, 2014 | 5.619 | 5.619 | 5.560 | 5.619 | 842,289 | +0.03(+0.57%) |
Jan 17, 2014 | 5.595 | 5.588 | 5.588 | 5.588 | 504,555 | -0.01(-0.14%) |
Jan 16, 2014 | 5.584 | 5.595 | 5.560 | 5.595 | 549,649 | +0.03(+0.57%) |
Jan 15, 2014 | 5.532 | 5.572 | 5.524 | 5.564 | 388,155 | +0.03(+0.57%) |
Jan 14, 2014 | 5.477 | 5.532 | 5.473 | 5.532 | 456,449 | +0.06(+1.08%) |
Jan 13, 2014 | 5.501 | 5.528 | 5.469 | 5.473 | 832,274 | -0.05(-0.93%) |
Jan 10, 2014 | 5.493 | 5.532 | 5.485 | 5.524 | 397,702 | +0.02(+0.43%) |
Jan 09, 2014 | 5.489 | 5.501 | 5.465 | 5.501 | 318,242 | +0.01(+0.22%) |
Jan 08, 2014 | 5.485 | 5.503 | 5.461 | 5.489 | 473,965 | -0.02(-0.29%) |
Jan 07, 2014 | 5.461 | 5.521 | 5.449 | 5.505 | 687,645 | +0.08(+1.53%) |
Jan 06, 2014 | 5.449 | 5.469 | 5.414 | 5.422 | 674,827 | -0.03(-0.58%) |
Jan 03, 2014 | 5.446 | 5.469 | 5.410 | 5.453 | 694,743 | -0.01(-0.14%) |
Jan 02, 2014 | 5.505 | 5.509 | 5.438 | 5.461 | 775,422 | -0.07(-1.21%) |
Dec 31, 2013 | 5.580 | 5.528 | 5.528 | 5.528 | 705,770 | -0.02(-0.36%) |
Dec 30, 2013 | 5.568 | 5.576 | 5.533 | 5.548 | 477,080 | -0.04(-0.64%) |
Dec 27, 2013 | 5.607 | 5.623 | 5.569 | 5.584 | 288,172 | -0.02(-0.35%) |
Dec 26, 2013 | 5.619 | 5.639 | 5.595 | 5.603 | 652,321 | -0.01(-0.10%) |
Dec 24, 2013 | 5.580 | 5.623 | 5.560 | 5.609 | 303,192 | +0.04(+0.74%) |
Dec 23, 2013 | 5.524 | 5.572 | 5.521 | 5.568 | 687,448 | +0.06(+1.07%) |
Dec 20, 2013 | 5.426 | 5.521 | 5.426 | 5.509 | 572,649 | +0.07(+1.24%) |
Dec 19, 2013 | 5.402 | 5.461 | 5.386 | 5.441 | 730,866 | +0.02(+0.36%) |
Dec 18, 2013 | 5.347 | 5.437 | 5.332 | 5.422 | 620,356 | +0.07(+1.39%) |
Dec 17, 2013 | 5.347 | 5.363 | 5.340 | 5.347 | 320,406 | -0.01(-0.22%) |
Dec 16, 2013 | 5.324 | 5.372 | 5.324 | 5.359 | 536,741 | +0.04(+0.74%) |
Dec 13, 2013 | 5.316 | 5.332 | 5.300 | 5.320 | 422,736 | -0.00(-0.07%) |
Dec 12, 2013 | 5.332 | 5.355 | 5.316 | 5.324 | 329,181 | -0.02(-0.44%) |
Dec 11, 2013 | 5.371 | 5.371 | 5.332 | 5.347 | 478,735 | -0.02(-0.44%) |
Dec 10, 2013 | 5.363 | 5.371 | 5.347 | 5.371 | 530,891 | -0.00(-0.07%) |
Dec 09, 2013 | 5.394 | 5.394 | 5.363 | 5.375 | 596,962 | -0.00(-0.07%) |
Dec 06, 2013 | 5.355 | 5.398 | 5.336 | 5.379 | 779,538 | +0.04(+0.73%) |
Dec 05, 2013 | 5.277 | 5.359 | 5.277 | 5.340 | 974,261 | +0.05(+0.89%) |
Dec 04, 2013 | 5.265 | 5.304 | 5.265 | 5.293 | 377,572 | +0.02(+0.37%) |
Dec 03, 2013 | 5.289 | 5.307 | 5.269 | 5.273 | 452,525 | -0.02(-0.44%) |
Dec 02, 2013 | 5.316 | 5.351 | 5.293 | 5.296 | 506,975 | -0.03(-0.59%) |
Nov 29, 2013 | 5.355 | 5.359 | 5.316 | 5.328 | 321,724 | +0.02(+0.37%) |
Nov 27, 2013 | 5.285 | 5.308 | 5.285 | 5.308 | 197,183 | +0.02(+0.44%) |
Nov 26, 2013 | 5.269 | 5.299 | 5.269 | 5.285 | 380,068 | +0.00(+0.00%) |
Nov 25, 2013 | 5.332 | 5.340 | 5.281 | 5.285 | 521,140 | -0.04(-0.81%) |
Nov 22, 2013 | 5.316 | 5.328 | 5.296 | 5.328 | 332,660 | +0.01(+0.22%) |
Nov 21, 2013 | 5.273 | 5.316 | 5.273 | 5.316 | 507,593 | +0.05(+0.89%) |
Nov 20, 2013 | 5.273 | 5.293 | 5.265 | 5.269 | 247,226 | -0.00(-0.07%) |
Nov 19, 2013 | 5.261 | 5.288 | 5.261 | 5.273 | 417,142 | +0.00(+0.07%) |
Nov 18, 2013 | 5.284 | 5.288 | 5.265 | 5.269 | 435,254 | -0.01(-0.15%) |
Nov 15, 2013 | 5.249 | 5.277 | 5.242 | 5.277 | 403,327 | +0.04(+0.74%) |
Nov 14, 2013 | 5.242 | 5.257 | 5.230 | 5.238 | 507,465 | +0.02(+0.37%) |
Nov 12, 2013 | 5.211 | 5.226 | 5.187 | 5.218 | 279,286 | -0.01(-0.15%) |
Nov 11, 2013 | 5.222 | 5.261 | 5.207 | 5.226 | 417,086 | -0.01(-0.22%) |
Nov 08, 2013 | 5.203 | 5.239 | 5.195 | 5.238 | 321,131 | +0.03(+0.52%) |
Nov 07, 2013 | 5.257 | 5.265 | 5.211 | 5.211 | 517,754 | -0.05(-1.03%) |
Nov 06, 2013 | 5.253 | 5.269 | 5.230 | 5.265 | 631,040 | +0.02(+0.44%) |
Nov 05, 2013 | 5.207 | 5.253 | 5.176 | 5.242 | 733,918 | +0.01(+0.22%) |
Nov 04, 2013 | 5.199 | 5.230 | 5.191 | 5.230 | 340,249 | +0.04(+0.75%) |