Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.687 | 5.914 | 5.607 | 5.914 | 4,486 | +0.39(+7.07%) |
Jan 30, 2014 | 5.489 | 5.527 | 5.323 | 5.524 | 4,747 | -0.03(-0.55%) |
Jan 29, 2014 | 5.797 | 5.838 | 5.471 | 5.554 | 22,270 | -0.25(-4.31%) |
Jan 28, 2014 | 5.975 | 6.070 | 5.792 | 5.804 | 6,744 | -0.15(-2.55%) |
Jan 27, 2014 | 6.016 | 6.176 | 5.933 | 5.956 | 16,712 | -0.09(-1.50%) |
Jan 24, 2014 | 6.221 | 6.221 | 6.013 | 6.047 | 22,352 | -0.12(-1.97%) |
Jan 23, 2014 | 6.278 | 6.305 | 6.088 | 6.168 | 8,551 | -0.06(-0.91%) |
Jan 22, 2014 | 6.255 | 6.308 | 6.091 | 6.225 | 4,347 | +0.01(+0.18%) |
Jan 21, 2014 | 6.107 | 6.289 | 5.933 | 6.214 | 6,984 | +0.05(+0.74%) |
Jan 17, 2014 | 6.126 | 6.168 | 6.168 | 6.168 | 53,810 | +0.05(+0.74%) |
Jan 16, 2014 | 6.070 | 6.195 | 6.070 | 6.123 | 3,228 | +0.04(+0.69%) |
Jan 15, 2014 | 6.119 | 6.119 | 6.066 | 6.081 | 27,409 | +0.02(+0.31%) |
Jan 14, 2014 | 6.198 | 6.198 | 5.986 | 6.062 | 17,053 | -0.10(-1.60%) |
Jan 13, 2014 | 6.293 | 6.293 | 6.160 | 6.160 | 7,894 | -0.04(-0.67%) |
Jan 10, 2014 | 6.160 | 6.249 | 6.160 | 6.202 | 22,822 | +0.03(+0.55%) |
Jan 09, 2014 | 6.160 | 6.399 | 6.160 | 6.168 | 58,967 | +0.09(+1.43%) |
Jan 08, 2014 | 5.971 | 6.160 | 5.971 | 6.081 | 53,734 | +0.13(+2.17%) |
Jan 07, 2014 | 5.925 | 5.990 | 5.922 | 5.952 | 6,615 | +0.03(+0.45%) |
Jan 06, 2014 | 5.781 | 5.994 | 5.781 | 5.925 | 25,000 | +0.12(+2.09%) |
Jan 03, 2014 | 5.884 | 5.914 | 5.804 | 5.804 | 8,765 | -0.05(-0.78%) |
Jan 02, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 886 | -0.02(-0.32%) |
Dec 31, 2013 | 5.865 | 5.869 | 5.869 | 5.869 | 25,322 | -0.02(-0.26%) |
Dec 30, 2013 | 5.878 | 5.910 | 5.800 | 5.884 | 11,028 | -0.04(-0.64%) |
Dec 27, 2013 | 5.812 | 6.085 | 5.812 | 5.922 | 11,579 | +0.05(+0.84%) |
Dec 26, 2013 | 6.081 | 6.104 | 5.747 | 5.872 | 9,836 | +0.06(+0.98%) |
Dec 24, 2013 | 5.766 | 5.937 | 5.755 | 5.816 | 5,507 | +0.06(+1.05%) |
Dec 23, 2013 | 6.134 | 6.134 | 5.611 | 5.755 | 38,864 | -0.34(-5.54%) |
Dec 20, 2013 | 5.952 | 6.092 | 5.876 | 6.092 | 144,019 | +0.11(+1.77%) |
Dec 19, 2013 | 5.975 | 6.058 | 5.652 | 5.986 | 11,015 | -0.04(-0.63%) |
Dec 18, 2013 | 5.941 | 6.024 | 5.734 | 6.024 | 13,967 | +0.09(+1.47%) |
Dec 17, 2013 | 5.876 | 5.944 | 5.842 | 5.937 | 3,109 | +0.02(+0.38%) |
Dec 16, 2013 | 5.615 | 5.925 | 5.615 | 5.914 | 15,264 | -0.02(-0.26%) |
Dec 13, 2013 | 5.910 | 5.929 | 5.891 | 5.929 | 4,547 | +0.03(+0.45%) |
Dec 12, 2013 | 5.630 | 5.941 | 5.573 | 5.903 | 17,422 | +0.21(+3.73%) |
Dec 11, 2013 | 5.725 | 5.778 | 5.626 | 5.690 | 15,433 | -0.03(-0.60%) |
Dec 10, 2013 | 5.668 | 5.725 | 5.588 | 5.725 | 18,306 | +0.06(+1.00%) |
Dec 09, 2013 | 5.865 | 5.929 | 5.376 | 5.668 | 43,488 | -0.29(-4.84%) |
Dec 06, 2013 | 5.982 | 6.066 | 5.857 | 5.956 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.986 | 6.043 | 5.846 | 6.016 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.043 | 6.066 | 5.847 | 5.937 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.842 | 6.179 | 5.842 | 6.130 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.853 | 5.960 | 5.725 | 5.960 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.054 | 6.168 | 5.827 | 5.827 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.045 | 6.077 | 5.956 | 5.956 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.081 | 6.157 | 5.960 | 6.092 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.066 | 6.149 | 6.028 | 6.126 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 6.009 | 6.024 | 5.903 | 6.024 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.823 | 6.062 | 5.823 | 5.960 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.948 | 6.047 | 5.725 | 5.891 | 0 | -0.17(-2.87%) |
Nov 19, 2013 | 5.952 | 6.081 | 5.762 | 6.066 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.910 | 6.077 | 5.876 | 6.035 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.982 | 6.096 | 5.884 | 5.975 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.123 | 6.123 | 5.890 | 5.941 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.979 | 6.123 | 5.933 | 6.107 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.123 | 6.123 | 5.838 | 5.838 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.725 | 6.142 | 5.565 | 6.107 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.652 | 5.652 | 5.310 | 5.565 | 0 | -0.16(-2.81%) |
Nov 07, 2013 | 5.411 | 5.779 | 5.260 | 5.726 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.749 | 5.768 | 5.486 | 5.516 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.802 | 5.802 | 5.730 | 5.730 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.632 | 5.805 | 5.542 | 5.794 | 0 | +0.16(+2.87%) |