Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.390 | 5.580 | 5.310 | 5.410 | 15,214 | +0.04(+0.74%) |
Jan 30, 2014 | 5.390 | 5.596 | 5.340 | 5.370 | 35,533 | +0.11(+2.09%) |
Jan 29, 2014 | 5.360 | 5.519 | 5.250 | 5.260 | 62,321 | -0.06(-1.13%) |
Jan 28, 2014 | 5.070 | 5.600 | 5.050 | 5.320 | 57,525 | +0.26(+5.14%) |
Jan 27, 2014 | 5.200 | 5.200 | 5.050 | 5.060 | 13,856 | +0.00(+0.00%) |
Jan 24, 2014 | 5.250 | 5.250 | 5.000 | 5.060 | 22,187 | -0.14(-2.69%) |
Jan 23, 2014 | 5.520 | 5.520 | 5.200 | 5.200 | 44,053 | -0.23(-4.24%) |
Jan 22, 2014 | 5.630 | 5.630 | 5.410 | 5.430 | 13,458 | -0.02(-0.37%) |
Jan 21, 2014 | 5.160 | 5.850 | 5.160 | 5.450 | 77,214 | +0.25(+4.81%) |
Jan 17, 2014 | 5.170 | 5.200 | 5.200 | 5.200 | 6,200 | +0.08(+1.56%) |
Jan 16, 2014 | 5.300 | 5.310 | 5.120 | 5.120 | 14,000 | -0.18(-3.40%) |
Jan 15, 2014 | 5.150 | 5.300 | 5.050 | 5.300 | 21,762 | +0.15(+2.91%) |
Jan 14, 2014 | 5.130 | 5.250 | 5.020 | 5.150 | 32,986 | +0.02(+0.39%) |
Jan 13, 2014 | 5.150 | 5.460 | 5.050 | 5.130 | 29,402 | -0.11(-2.10%) |
Jan 10, 2014 | 5.290 | 5.430 | 5.200 | 5.240 | 25,811 | -0.04(-0.76%) |
Jan 09, 2014 | 5.460 | 5.470 | 5.240 | 5.280 | 6,184 | -0.05(-0.94%) |
Jan 08, 2014 | 5.460 | 5.460 | 5.241 | 5.330 | 12,903 | +0.01(+0.19%) |
Jan 07, 2014 | 5.450 | 5.490 | 5.280 | 5.320 | 18,072 | +0.01(+0.19%) |
Jan 06, 2014 | 5.320 | 5.390 | 5.280 | 5.310 | 7,668 | -0.06(-1.12%) |
Jan 03, 2014 | 5.300 | 5.408 | 5.270 | 5.370 | 2,940 | +0.02(+0.37%) |
Jan 02, 2014 | 5.390 | 5.460 | 5.190 | 5.350 | 16,161 | -0.10(-1.83%) |
Dec 31, 2013 | 5.430 | 5.450 | 5.450 | 5.450 | 5,300 | -0.03(-0.55%) |
Dec 30, 2013 | 5.420 | 5.600 | 5.420 | 5.480 | 49,204 | +0.06(+1.11%) |
Dec 27, 2013 | 5.420 | 5.440 | 5.360 | 5.420 | 8,729 | -0.07(-1.28%) |
Dec 26, 2013 | 5.710 | 5.710 | 5.450 | 5.490 | 4,347 | -0.12(-2.14%) |
Dec 24, 2013 | 5.590 | 5.610 | 5.510 | 5.610 | 3,815 | +0.07(+1.26%) |
Dec 23, 2013 | 5.700 | 5.700 | 5.470 | 5.540 | 10,972 | -0.16(-2.81%) |
Dec 20, 2013 | 5.760 | 5.760 | 5.524 | 5.700 | 42,904 | +0.04(+0.71%) |
Dec 19, 2013 | 5.690 | 5.700 | 5.420 | 5.660 | 4,910 | +0.06(+1.07%) |
Dec 18, 2013 | 5.580 | 5.600 | 5.440 | 5.600 | 1,249 | +0.01(+0.18%) |
Dec 17, 2013 | 5.670 | 5.670 | 5.430 | 5.590 | 22,415 | -0.04(-0.71%) |
Dec 16, 2013 | 5.574 | 5.680 | 5.574 | 5.630 | 3,394 | +0.11(+1.99%) |
Dec 13, 2013 | 5.430 | 5.540 | 5.430 | 5.520 | 8,525 | +0.06(+1.10%) |
Dec 12, 2013 | 5.440 | 5.460 | 5.400 | 5.460 | 31,057 | +0.15(+2.82%) |
Dec 11, 2013 | 5.380 | 5.383 | 5.250 | 5.310 | 11,204 | -0.02(-0.38%) |
Dec 10, 2013 | 5.450 | 5.450 | 5.250 | 5.330 | 8,593 | -0.13(-2.38%) |
Dec 09, 2013 | 5.590 | 5.590 | 5.375 | 5.460 | 8,893 | -0.12(-2.15%) |
Dec 06, 2013 | 5.550 | 5.680 | 5.440 | 5.580 | 6,851 | -0.01(-0.18%) |
Dec 05, 2013 | 5.590 | 5.730 | 5.526 | 5.590 | 10,210 | -0.02(-0.36%) |
Dec 04, 2013 | 5.600 | 5.760 | 5.550 | 5.610 | 19,927 | -0.06(-1.06%) |
Dec 03, 2013 | 5.550 | 5.740 | 5.541 | 5.670 | 20,534 | +0.07(+1.25%) |
Dec 02, 2013 | 5.590 | 5.740 | 5.540 | 5.600 | 13,957 | +0.06(+1.08%) |
Nov 29, 2013 | 5.470 | 5.750 | 5.470 | 5.540 | 15,317 | +0.03(+0.54%) |
Nov 27, 2013 | 5.490 | 5.680 | 5.430 | 5.510 | 27,204 | +0.02(+0.36%) |
Nov 26, 2013 | 5.520 | 5.580 | 5.490 | 5.490 | 2,748 | -0.09(-1.61%) |
Nov 25, 2013 | 5.630 | 5.650 | 5.480 | 5.580 | 8,315 | +0.01(+0.18%) |
Nov 22, 2013 | 5.520 | 5.590 | 5.460 | 5.570 | 10,000 | -0.04(-0.71%) |
Nov 21, 2013 | 5.470 | 5.619 | 5.470 | 5.610 | 2,268 | +0.08(+1.45%) |
Nov 20, 2013 | 5.590 | 5.779 | 5.520 | 5.530 | 130,802 | -0.04(-0.72%) |
Nov 19, 2013 | 5.630 | 5.809 | 5.520 | 5.570 | 112,555 | -0.13(-2.28%) |
Nov 18, 2013 | 5.680 | 5.920 | 5.460 | 5.700 | 83,337 | +0.08(+1.42%) |
Nov 15, 2013 | 5.610 | 5.680 | 5.516 | 5.620 | 174,733 | +0.08(+1.44%) |
Nov 14, 2013 | 5.220 | 5.759 | 5.220 | 5.540 | 58,475 | +0.23(+4.33%) |
Nov 13, 2013 | 5.350 | 5.350 | 5.310 | 5.310 | 1,285 | -0.01(-0.19%) |
Nov 12, 2013 | 5.290 | 5.320 | 5.260 | 5.320 | 1,752 | +0.14(+2.70%) |
Nov 11, 2013 | 5.210 | 5.210 | 5.060 | 5.180 | 4,751 | -0.10(-1.89%) |
Nov 08, 2013 | 5.240 | 5.320 | 5.070 | 5.280 | 3,384 | +0.03(+0.57%) |
Nov 07, 2013 | 5.340 | 5.450 | 5.230 | 5.250 | 12,030 | -0.04(-0.76%) |
Nov 06, 2013 | 5.390 | 5.390 | 5.210 | 5.290 | 41,680 | -0.10(-1.86%) |
Nov 05, 2013 | 5.490 | 5.492 | 5.320 | 5.390 | 21,930 | -0.06(-1.10%) |
Nov 04, 2013 | 5.460 | 5.460 | 5.320 | 5.450 | 26,934 | +0.05(+0.93%) |