Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.150 | 5.215 | 5.150 | 5.187 | 411,551 | -0.03(-0.54%) |
Jan 30, 2014 | 5.220 | 5.243 | 5.196 | 5.215 | 406,071 | -0.00(-0.09%) |
Jan 29, 2014 | 5.220 | 5.262 | 5.210 | 5.220 | 557,586 | -0.05(-0.89%) |
Jan 28, 2014 | 5.257 | 5.276 | 5.243 | 5.266 | 490,236 | +0.01(+0.18%) |
Jan 27, 2014 | 5.304 | 5.313 | 5.227 | 5.257 | 698,015 | -0.07(-1.23%) |
Jan 24, 2014 | 5.387 | 5.387 | 5.308 | 5.322 | 432,998 | -0.08(-1.55%) |
Jan 23, 2014 | 5.415 | 5.425 | 5.392 | 5.406 | 496,840 | -0.03(-0.60%) |
Jan 22, 2014 | 5.406 | 5.439 | 5.406 | 5.439 | 410,661 | +0.02(+0.34%) |
Jan 21, 2014 | 5.415 | 5.448 | 5.388 | 5.420 | 503,520 | +0.01(+0.26%) |
Jan 17, 2014 | 5.350 | 5.406 | 5.406 | 5.406 | 382,586 | +0.03(+0.61%) |
Jan 16, 2014 | 5.336 | 5.373 | 5.336 | 5.373 | 462,652 | +0.02(+0.35%) |
Jan 15, 2014 | 5.341 | 5.359 | 5.327 | 5.355 | 204,182 | +0.01(+0.26%) |
Jan 14, 2014 | 5.336 | 5.360 | 5.322 | 5.341 | 440,077 | -0.00(-0.09%) |
Jan 13, 2014 | 5.383 | 5.392 | 5.327 | 5.345 | 611,762 | -0.04(-0.69%) |
Jan 10, 2014 | 5.369 | 5.387 | 5.364 | 5.383 | 337,763 | +0.01(+0.17%) |
Jan 09, 2014 | 5.383 | 5.392 | 5.364 | 5.373 | 522,583 | -0.02(-0.30%) |
Jan 08, 2014 | 5.411 | 5.411 | 5.387 | 5.390 | 239,366 | -0.04(-0.73%) |
Jan 07, 2014 | 5.373 | 5.429 | 5.364 | 5.429 | 348,713 | +0.05(+0.95%) |
Jan 06, 2014 | 5.369 | 5.392 | 5.355 | 5.378 | 762,586 | +0.00(+0.00%) |
Jan 03, 2014 | 5.369 | 5.397 | 5.369 | 5.378 | 950,152 | -0.01(-0.26%) |
Jan 02, 2014 | 5.364 | 5.397 | 5.355 | 5.392 | 673,693 | -0.01(-0.17%) |
Dec 31, 2013 | 5.359 | 5.401 | 5.401 | 5.401 | 1,140,892 | +0.04(+0.69%) |
Dec 30, 2013 | 5.369 | 5.392 | 5.345 | 5.364 | 1,318,375 | -0.01(-0.17%) |
Dec 27, 2013 | 5.331 | 5.383 | 5.327 | 5.373 | 752,418 | +0.03(+0.52%) |
Dec 26, 2013 | 5.336 | 5.359 | 5.327 | 5.345 | 1,006,592 | +0.03(+0.53%) |
Dec 24, 2013 | 5.280 | 5.331 | 5.271 | 5.317 | 741,404 | +0.04(+0.79%) |
Dec 23, 2013 | 5.248 | 5.290 | 5.248 | 5.276 | 1,195,883 | +0.02(+0.44%) |
Dec 20, 2013 | 5.192 | 5.262 | 5.192 | 5.252 | 1,067,688 | +0.03(+0.63%) |
Dec 19, 2013 | 5.154 | 5.227 | 5.154 | 5.220 | 1,092,771 | +0.01(+0.27%) |
Dec 18, 2013 | 5.196 | 5.224 | 5.159 | 5.206 | 1,110,905 | +0.02(+0.46%) |
Dec 17, 2013 | 5.186 | 5.200 | 5.173 | 5.182 | 606,695 | -0.00(-0.09%) |
Dec 16, 2013 | 5.200 | 5.218 | 5.173 | 5.186 | 648,362 | +0.02(+0.35%) |
Dec 13, 2013 | 5.164 | 5.186 | 5.164 | 5.168 | 596,218 | -0.01(-0.26%) |
Dec 12, 2013 | 5.182 | 5.199 | 5.159 | 5.182 | 583,832 | -0.02(-0.35%) |
Dec 11, 2013 | 5.223 | 5.232 | 5.200 | 5.200 | 651,133 | -0.05(-0.87%) |
Dec 10, 2013 | 5.241 | 5.259 | 5.214 | 5.246 | 840,363 | -0.02(-0.43%) |
Dec 09, 2013 | 5.269 | 5.296 | 5.232 | 5.269 | 815,469 | +0.02(+0.35%) |
Dec 06, 2013 | 5.269 | 5.310 | 5.232 | 5.250 | 619,719 | +0.01(+0.17%) |
Dec 05, 2013 | 5.173 | 5.250 | 5.145 | 5.241 | 1,848,516 | +0.07(+1.28%) |
Dec 04, 2013 | 5.177 | 5.200 | 5.159 | 5.175 | 697,895 | -0.02(-0.31%) |
Dec 03, 2013 | 5.195 | 5.227 | 5.168 | 5.191 | 667,212 | -0.02(-0.44%) |
Dec 02, 2013 | 5.232 | 5.250 | 5.195 | 5.214 | 681,478 | -0.03(-0.61%) |
Nov 29, 2013 | 5.232 | 5.269 | 5.232 | 5.246 | 131,741 | +0.01(+0.17%) |
Nov 27, 2013 | 5.237 | 5.264 | 5.227 | 5.237 | 503,862 | -0.01(-0.26%) |
Nov 26, 2013 | 5.273 | 5.291 | 5.237 | 5.250 | 857,353 | -0.05(-0.95%) |
Nov 25, 2013 | 5.314 | 5.319 | 5.282 | 5.300 | 662,608 | -0.03(-0.51%) |
Nov 22, 2013 | 5.296 | 5.342 | 5.282 | 5.328 | 509,292 | +0.02(+0.43%) |
Nov 21, 2013 | 5.282 | 5.305 | 5.273 | 5.305 | 416,000 | +0.02(+0.35%) |
Nov 20, 2013 | 5.310 | 5.328 | 5.264 | 5.287 | 401,403 | -0.03(-0.60%) |
Nov 19, 2013 | 5.296 | 5.328 | 5.296 | 5.319 | 519,199 | +0.00(+0.09%) |
Nov 18, 2013 | 5.328 | 5.346 | 5.305 | 5.314 | 567,522 | -0.01(-0.17%) |
Nov 15, 2013 | 5.296 | 5.332 | 5.296 | 5.323 | 530,464 | +0.02(+0.43%) |
Nov 14, 2013 | 5.278 | 5.305 | 5.264 | 5.300 | 455,284 | +0.01(+0.26%) |
Nov 12, 2013 | 5.287 | 5.319 | 5.259 | 5.287 | 470,056 | -0.03(-0.52%) |
Nov 11, 2013 | 5.305 | 5.346 | 5.291 | 5.314 | 489,337 | +0.00(+0.09%) |
Nov 08, 2013 | 5.328 | 5.346 | 5.296 | 5.310 | 624,419 | -0.03(-0.60%) |
Nov 07, 2013 | 5.342 | 5.364 | 5.323 | 5.342 | 643,414 | +0.00(+0.00%) |
Nov 06, 2013 | 5.351 | 5.374 | 5.332 | 5.342 | 630,502 | +0.00(+0.00%) |
Nov 05, 2013 | 5.337 | 5.364 | 5.282 | 5.342 | 392,688 | -0.03(-0.51%) |
Nov 04, 2013 | 5.351 | 5.378 | 5.342 | 5.369 | 389,818 | +0.01(+0.26%) |