Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.448 | 5.517 | 5.416 | 5.454 | 1,626,844 | -0.11(-1.92%) |
Jan 30, 2014 | 5.542 | 5.586 | 5.523 | 5.561 | 642,021 | +0.04(+0.68%) |
Jan 29, 2014 | 5.530 | 5.586 | 5.511 | 5.523 | 884,807 | -0.14(-2.44%) |
Jan 28, 2014 | 5.618 | 5.668 | 5.612 | 5.662 | 1,187,439 | +0.13(+2.39%) |
Jan 27, 2014 | 5.580 | 5.593 | 5.492 | 5.530 | 1,147,663 | -0.03(-0.45%) |
Jan 24, 2014 | 5.725 | 5.731 | 5.555 | 5.555 | 2,063,293 | -0.22(-3.81%) |
Jan 23, 2014 | 5.850 | 5.863 | 5.756 | 5.775 | 4,264,675 | +0.03(+0.44%) |
Jan 22, 2014 | 5.731 | 5.762 | 5.712 | 5.750 | 2,614,999 | +0.04(+0.77%) |
Jan 21, 2014 | 5.699 | 5.712 | 5.643 | 5.706 | 1,652,197 | -0.09(-1.63%) |
Jan 17, 2014 | 5.781 | 5.800 | 5.800 | 5.800 | 1,921,849 | -0.05(-0.86%) |
Jan 16, 2014 | 5.857 | 5.869 | 5.813 | 5.850 | 2,009,107 | -0.02(-0.32%) |
Jan 15, 2014 | 5.888 | 5.876 | 5.806 | 5.869 | 2,474,857 | -0.02(-0.32%) |
Jan 14, 2014 | 5.813 | 5.888 | 5.806 | 5.888 | 1,700,925 | +0.09(+1.63%) |
Jan 13, 2014 | 5.832 | 5.863 | 5.775 | 5.794 | 1,633,999 | -0.04(-0.65%) |
Jan 10, 2014 | 5.869 | 5.876 | 5.781 | 5.832 | 1,863,145 | -0.10(-1.70%) |
Jan 09, 2014 | 5.913 | 5.945 | 5.869 | 5.932 | 1,572,615 | -0.02(-0.32%) |
Jan 08, 2014 | 5.932 | 5.957 | 5.901 | 5.951 | 1,382,127 | +0.10(+1.72%) |
Jan 07, 2014 | 5.825 | 5.876 | 5.819 | 5.850 | 1,266,670 | -0.05(-0.85%) |
Jan 06, 2014 | 5.926 | 5.945 | 5.894 | 5.901 | 1,091,062 | +0.01(+0.21%) |
Jan 03, 2014 | 5.907 | 5.926 | 5.888 | 5.888 | 1,120,088 | -0.01(-0.21%) |
Jan 02, 2014 | 5.894 | 5.913 | 5.857 | 5.901 | 1,722,900 | -0.06(-1.05%) |
Dec 31, 2013 | 5.932 | 5.964 | 5.964 | 5.964 | 878,105 | +0.03(+0.53%) |
Dec 30, 2013 | 5.932 | 5.964 | 5.907 | 5.932 | 1,034,989 | +0.00(+0.00%) |
Dec 27, 2013 | 5.913 | 5.939 | 5.907 | 5.932 | 931,737 | +0.05(+0.86%) |
Dec 26, 2013 | 5.850 | 5.888 | 5.832 | 5.882 | 867,771 | +0.06(+1.08%) |
Dec 24, 2013 | 5.838 | 5.844 | 5.813 | 5.819 | 447,663 | +0.02(+0.33%) |
Dec 23, 2013 | 5.775 | 5.828 | 5.775 | 5.800 | 1,405,007 | +0.11(+1.99%) |
Dec 20, 2013 | 5.693 | 5.712 | 5.681 | 5.687 | 1,346,661 | +0.03(+0.56%) |
Dec 19, 2013 | 5.643 | 5.674 | 5.633 | 5.655 | 1,169,881 | +0.14(+2.63%) |
Dec 18, 2013 | 5.448 | 5.517 | 5.372 | 5.511 | 3,091,160 | +0.15(+2.82%) |
Dec 17, 2013 | 5.391 | 5.398 | 5.338 | 5.360 | 862,290 | -0.08(-1.39%) |
Dec 16, 2013 | 5.442 | 5.486 | 5.426 | 5.435 | 1,035,350 | +0.02(+0.35%) |
Dec 13, 2013 | 5.429 | 5.454 | 5.398 | 5.416 | 1,069,956 | +0.02(+0.35%) |
Dec 12, 2013 | 5.448 | 5.467 | 5.360 | 5.398 | 2,210,782 | -0.11(-1.94%) |
Dec 11, 2013 | 5.593 | 5.605 | 5.492 | 5.504 | 822,181 | -0.08(-1.35%) |
Dec 10, 2013 | 5.586 | 5.605 | 5.569 | 5.580 | 932,739 | +0.05(+0.91%) |
Dec 09, 2013 | 5.479 | 5.548 | 5.479 | 5.530 | 634,553 | +0.04(+0.80%) |
Dec 06, 2013 | 5.467 | 5.486 | 5.448 | 5.486 | 1,208,468 | +0.09(+1.75%) |
Dec 05, 2013 | 5.498 | 5.498 | 5.379 | 5.391 | 2,315,096 | -0.15(-2.72%) |
Dec 04, 2013 | 5.479 | 5.555 | 5.467 | 5.542 | 1,837,579 | +0.03(+0.57%) |
Dec 03, 2013 | 5.536 | 5.561 | 5.498 | 5.511 | 1,613,252 | -0.03(-0.45%) |
Dec 02, 2013 | 5.555 | 5.599 | 5.530 | 5.536 | 966,938 | -0.05(-0.90%) |
Nov 29, 2013 | 5.605 | 5.624 | 5.574 | 5.586 | 386,876 | -0.01(-0.11%) |
Nov 27, 2013 | 5.605 | 5.618 | 5.574 | 5.593 | 1,072,732 | +0.02(+0.34%) |
Nov 26, 2013 | 5.586 | 5.599 | 5.558 | 5.574 | 1,368,274 | +0.07(+1.26%) |
Nov 25, 2013 | 5.586 | 5.599 | 5.498 | 5.504 | 5,737,786 | -0.06(-1.13%) |
Nov 22, 2013 | 5.555 | 5.567 | 5.517 | 5.567 | 1,870,748 | +0.06(+1.14%) |
Nov 21, 2013 | 5.492 | 5.517 | 5.473 | 5.504 | 2,042,997 | +0.16(+3.06%) |
Nov 20, 2013 | 5.385 | 5.398 | 5.319 | 5.341 | 1,144,529 | -0.01(-0.23%) |
Nov 19, 2013 | 5.353 | 5.385 | 5.341 | 5.353 | 2,860,360 | +0.00(+0.00%) |
Nov 18, 2013 | 5.385 | 5.410 | 5.353 | 5.353 | 1,680,950 | -0.01(-0.23%) |
Nov 15, 2013 | 5.341 | 5.372 | 5.322 | 5.366 | 2,347,351 | +0.02(+0.35%) |
Nov 14, 2013 | 5.328 | 5.360 | 5.316 | 5.347 | 1,546,246 | -0.03(-0.47%) |
Nov 13, 2013 | 5.291 | 5.385 | 5.284 | 5.372 | 1,942,389 | +0.16(+3.02%) |
Nov 12, 2013 | 5.234 | 5.265 | 5.190 | 5.215 | 1,589,349 | +0.07(+1.34%) |
Nov 11, 2013 | 5.146 | 5.158 | 5.108 | 5.146 | 1,845,423 | +0.03(+0.49%) |
Nov 08, 2013 | 4.957 | 5.121 | 4.957 | 5.121 | 7,181,413 | +0.18(+3.56%) |
Nov 07, 2013 | 4.970 | 5.007 | 4.945 | 4.945 | 1,522,268 | -0.04(-0.76%) |
Nov 06, 2013 | 4.938 | 4.982 | 4.926 | 4.982 | 1,852,974 | +0.13(+2.59%) |
Nov 05, 2013 | 4.894 | 4.901 | 4.857 | 4.857 | 1,218,276 | -0.10(-2.03%) |
Nov 04, 2013 | 4.957 | 4.957 | 4.916 | 4.957 | 775,020 | +0.01(+0.25%) |