Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.541 | 5.607 | 5.517 | 5.527 | 902,617 | -0.09(-1.55%) |
Jan 30, 2014 | 5.492 | 5.653 | 5.464 | 5.614 | 1,489,263 | +0.16(+2.94%) |
Jan 29, 2014 | 5.510 | 5.523 | 5.419 | 5.454 | 1,541,358 | -0.07(-1.32%) |
Jan 28, 2014 | 5.381 | 5.545 | 5.360 | 5.527 | 1,365,705 | +0.15(+2.72%) |
Jan 27, 2014 | 5.506 | 5.538 | 5.252 | 5.381 | 2,068,023 | -0.14(-2.53%) |
Jan 24, 2014 | 5.729 | 5.729 | 5.426 | 5.520 | 2,308,530 | -0.21(-3.71%) |
Jan 23, 2014 | 5.743 | 5.747 | 5.698 | 5.733 | 761,392 | -0.01(-0.18%) |
Jan 22, 2014 | 5.712 | 5.754 | 5.675 | 5.743 | 2,538,623 | +0.04(+0.73%) |
Jan 21, 2014 | 5.691 | 5.701 | 5.614 | 5.701 | 1,432,814 | +0.07(+1.18%) |
Jan 17, 2014 | 5.614 | 5.635 | 5.635 | 5.635 | 815,510 | +0.03(+0.62%) |
Jan 16, 2014 | 5.705 | 5.708 | 5.545 | 5.600 | 1,384,041 | -0.11(-1.89%) |
Jan 15, 2014 | 5.677 | 5.715 | 5.639 | 5.708 | 1,299,425 | +0.21(+3.74%) |
Jan 14, 2014 | 5.402 | 5.510 | 5.398 | 5.503 | 1,010,074 | +0.11(+2.00%) |
Jan 13, 2014 | 5.468 | 5.545 | 5.351 | 5.395 | 2,167,876 | -0.09(-1.71%) |
Jan 10, 2014 | 5.586 | 5.590 | 5.471 | 5.489 | 1,646,758 | -0.10(-1.75%) |
Jan 09, 2014 | 5.583 | 5.607 | 5.506 | 5.586 | 1,215,415 | +0.04(+0.75%) |
Jan 08, 2014 | 5.454 | 5.545 | 5.437 | 5.545 | 2,010,090 | +0.13(+2.32%) |
Jan 07, 2014 | 5.684 | 5.691 | 5.304 | 5.419 | 5,048,368 | -0.24(-4.25%) |
Jan 06, 2014 | 5.691 | 5.691 | 5.632 | 5.660 | 877,515 | +0.00(+0.06%) |
Jan 03, 2014 | 5.656 | 5.701 | 5.579 | 5.656 | 1,254,902 | +0.00(+0.00%) |
Jan 02, 2014 | 5.715 | 5.726 | 5.632 | 5.656 | 994,567 | -0.06(-1.04%) |
Dec 31, 2013 | 5.750 | 5.715 | 5.715 | 5.715 | 1,048,227 | -0.02(-0.42%) |
Dec 30, 2013 | 5.788 | 5.809 | 5.740 | 5.740 | 926,534 | -0.03(-0.60%) |
Dec 27, 2013 | 5.837 | 5.837 | 5.712 | 5.775 | 1,128,438 | -0.03(-0.60%) |
Dec 26, 2013 | 5.907 | 5.917 | 5.778 | 5.809 | 1,324,895 | -0.06(-0.95%) |
Dec 24, 2013 | 5.827 | 5.886 | 5.827 | 5.865 | 510,962 | +0.03(+0.54%) |
Dec 23, 2013 | 5.775 | 5.841 | 5.740 | 5.834 | 980,311 | +0.10(+1.82%) |
Dec 20, 2013 | 5.649 | 5.820 | 5.639 | 5.729 | 3,217,167 | +0.11(+1.92%) |
Dec 19, 2013 | 5.823 | 5.832 | 5.579 | 5.621 | 2,238,574 | -0.23(-3.93%) |
Dec 18, 2013 | 5.858 | 5.895 | 5.764 | 5.851 | 1,084,905 | +0.02(+0.36%) |
Dec 17, 2013 | 5.771 | 5.834 | 5.743 | 5.830 | 891,678 | +0.06(+1.09%) |
Dec 16, 2013 | 5.809 | 5.834 | 5.736 | 5.768 | 2,241,581 | -0.07(-1.19%) |
Dec 13, 2013 | 5.834 | 5.862 | 5.806 | 5.837 | 1,069,573 | +0.01(+0.12%) |
Dec 12, 2013 | 5.837 | 5.900 | 5.823 | 5.830 | 1,153,293 | +0.00(+0.00%) |
Dec 11, 2013 | 5.890 | 5.907 | 5.802 | 5.830 | 1,179,736 | -0.04(-0.71%) |
Dec 10, 2013 | 5.841 | 5.893 | 5.802 | 5.872 | 1,031,446 | +0.03(+0.54%) |
Dec 09, 2013 | 5.890 | 5.914 | 5.813 | 5.841 | 1,394,067 | -0.02(-0.36%) |
Dec 06, 2013 | 5.827 | 5.879 | 5.813 | 5.862 | 1,139,534 | +0.08(+1.45%) |
Dec 05, 2013 | 5.844 | 5.872 | 5.757 | 5.778 | 802,733 | -0.05(-0.78%) |
Dec 04, 2013 | 5.837 | 5.900 | 5.757 | 5.823 | 947,895 | -0.02(-0.42%) |
Dec 03, 2013 | 5.844 | 5.900 | 5.820 | 5.848 | 1,821,278 | +0.01(+0.12%) |
Dec 02, 2013 | 5.970 | 6.012 | 5.837 | 5.841 | 1,509,421 | -0.11(-1.82%) |
Nov 29, 2013 | 5.959 | 5.970 | 5.928 | 5.949 | 797,734 | -0.01(-0.12%) |
Nov 27, 2013 | 5.942 | 5.966 | 5.890 | 5.956 | 1,057,409 | +0.03(+0.59%) |
Nov 26, 2013 | 5.938 | 5.970 | 5.903 | 5.921 | 1,106,205 | -0.02(-0.35%) |
Nov 25, 2013 | 5.970 | 6.005 | 5.921 | 5.942 | 1,749,618 | +0.00(+0.06%) |
Nov 22, 2013 | 5.907 | 5.949 | 5.870 | 5.938 | 1,496,057 | +0.05(+0.83%) |
Nov 21, 2013 | 5.851 | 5.924 | 5.848 | 5.890 | 1,262,842 | +0.05(+0.84%) |
Nov 20, 2013 | 5.834 | 5.886 | 5.801 | 5.841 | 1,249,774 | +0.04(+0.72%) |
Nov 19, 2013 | 5.907 | 5.924 | 5.785 | 5.799 | 1,933,607 | -0.09(-1.54%) |
Nov 18, 2013 | 5.935 | 5.963 | 5.883 | 5.890 | 1,875,442 | +0.02(+0.30%) |
Nov 15, 2013 | 5.743 | 5.883 | 5.733 | 5.872 | 1,088,641 | +0.12(+2.06%) |
Nov 14, 2013 | 5.736 | 5.771 | 5.660 | 5.754 | 1,806,434 | +0.02(+0.43%) |
Nov 12, 2013 | 5.702 | 5.878 | 5.702 | 5.729 | 2,459,822 | +0.04(+0.78%) |
Nov 11, 2013 | 5.603 | 5.770 | 5.541 | 5.685 | 2,375,704 | +0.13(+2.34%) |
Nov 08, 2013 | 5.555 | 5.625 | 5.438 | 5.555 | 2,385,220 | +0.25(+4.71%) |
Nov 07, 2013 | 5.456 | 5.456 | 5.288 | 5.305 | 1,996,009 | -0.11(-2.08%) |
Nov 06, 2013 | 5.421 | 5.456 | 5.380 | 5.418 | 970,037 | +0.04(+0.70%) |
Nov 05, 2013 | 5.288 | 5.380 | 5.288 | 5.380 | 1,233,115 | +0.09(+1.61%) |
Nov 04, 2013 | 5.326 | 5.360 | 5.267 | 5.295 | 1,374,869 | +0.02(+0.39%) |