Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.086 | 5.093 | 4.979 | 5.080 | 133,872 | -0.01(-0.12%) |
Jan 30, 2014 | 5.099 | 5.099 | 5.042 | 5.086 | 53,855 | +0.04(+0.88%) |
Jan 29, 2014 | 4.998 | 5.124 | 4.972 | 5.042 | 91,003 | +0.07(+1.40%) |
Jan 28, 2014 | 5.036 | 5.087 | 4.947 | 4.972 | 119,791 | -0.03(-0.63%) |
Jan 27, 2014 | 5.093 | 5.093 | 5.004 | 5.004 | 103,929 | -0.01(-0.13%) |
Jan 24, 2014 | 5.093 | 5.093 | 5.010 | 5.010 | 120,245 | -0.08(-1.61%) |
Jan 23, 2014 | 5.061 | 5.099 | 5.048 | 5.093 | 53,780 | +0.02(+0.37%) |
Jan 22, 2014 | 5.055 | 5.111 | 5.055 | 5.074 | 70,301 | +0.01(+0.25%) |
Jan 21, 2014 | 5.093 | 5.124 | 5.048 | 5.061 | 110,229 | -0.03(-0.50%) |
Jan 17, 2014 | 5.156 | 5.086 | 5.086 | 5.086 | 157,279 | -0.03(-0.62%) |
Jan 16, 2014 | 5.124 | 5.162 | 5.061 | 5.118 | 92,336 | +0.03(+0.62%) |
Jan 15, 2014 | 5.143 | 5.143 | 5.086 | 5.086 | 121,348 | +0.01(+0.25%) |
Jan 14, 2014 | 5.124 | 5.128 | 5.061 | 5.074 | 40,197 | -0.01(-0.12%) |
Jan 13, 2014 | 5.124 | 5.137 | 5.061 | 5.080 | 64,549 | -0.04(-0.86%) |
Jan 10, 2014 | 5.131 | 5.150 | 5.017 | 5.124 | 40,419 | -0.03(-0.61%) |
Jan 09, 2014 | 5.137 | 5.156 | 5.099 | 5.156 | 23,659 | +0.01(+0.25%) |
Jan 08, 2014 | 5.093 | 5.143 | 5.061 | 5.143 | 39,666 | +0.06(+1.25%) |
Jan 07, 2014 | 5.143 | 5.143 | 5.061 | 5.080 | 51,326 | -0.08(-1.47%) |
Jan 06, 2014 | 5.055 | 5.201 | 5.055 | 5.156 | 49,885 | +0.03(+0.62%) |
Jan 03, 2014 | 5.188 | 5.188 | 4.991 | 5.124 | 90,995 | -0.06(-1.22%) |
Jan 02, 2014 | 5.029 | 5.219 | 5.029 | 5.188 | 66,419 | +0.10(+1.99%) |
Dec 31, 2013 | 5.124 | 5.086 | 5.086 | 5.086 | 40,781 | -0.09(-1.71%) |
Dec 30, 2013 | 5.036 | 5.188 | 5.029 | 5.175 | 68,056 | +0.11(+2.25%) |
Dec 27, 2013 | 5.124 | 5.137 | 5.029 | 5.061 | 135,342 | -0.03(-0.62%) |
Dec 26, 2013 | 5.086 | 5.194 | 5.048 | 5.093 | 81,464 | +0.03(+0.62%) |
Dec 24, 2013 | 5.137 | 5.137 | 5.048 | 5.061 | 23,024 | -0.03(-0.50%) |
Dec 23, 2013 | 5.263 | 5.263 | 5.055 | 5.086 | 59,137 | -0.25(-4.74%) |
Dec 20, 2013 | 4.998 | 5.339 | 4.966 | 5.339 | 194,217 | +0.33(+6.57%) |
Dec 19, 2013 | 5.004 | 5.099 | 4.972 | 5.010 | 87,203 | -0.05(-1.00%) |
Dec 18, 2013 | 5.036 | 5.094 | 4.972 | 5.061 | 79,769 | +0.05(+1.01%) |
Dec 17, 2013 | 5.048 | 5.061 | 4.998 | 5.010 | 97,336 | -0.01(-0.25%) |
Dec 16, 2013 | 5.010 | 5.061 | 4.985 | 5.023 | 58,183 | +0.05(+1.02%) |
Dec 13, 2013 | 4.972 | 5.029 | 4.947 | 4.972 | 71,371 | -0.06(-1.13%) |
Dec 12, 2013 | 5.023 | 5.118 | 4.941 | 5.029 | 89,435 | +0.06(+1.15%) |
Dec 11, 2013 | 4.998 | 5.061 | 4.935 | 4.972 | 127,195 | -0.04(-0.76%) |
Dec 10, 2013 | 4.966 | 5.061 | 4.966 | 5.010 | 88,024 | +0.03(+0.51%) |
Dec 09, 2013 | 4.960 | 5.029 | 4.938 | 4.985 | 66,737 | +0.02(+0.38%) |
Dec 06, 2013 | 4.966 | 4.966 | 4.903 | 4.966 | 91,218 | +0.00(+0.00%) |
Dec 05, 2013 | 4.935 | 4.966 | 4.871 | 4.966 | 102,555 | +0.06(+1.29%) |
Dec 04, 2013 | 4.890 | 4.966 | 4.840 | 4.903 | 61,277 | +0.00(+0.00%) |
Dec 03, 2013 | 4.972 | 5.029 | 4.890 | 4.903 | 72,097 | -0.04(-0.90%) |
Dec 02, 2013 | 4.966 | 4.998 | 4.890 | 4.947 | 99,327 | -0.08(-1.50%) |
Nov 29, 2013 | 4.941 | 5.022 | 4.909 | 5.022 | 11,276 | +0.11(+2.31%) |
Nov 27, 2013 | 4.935 | 4.966 | 4.903 | 4.909 | 85,544 | -0.03(-0.51%) |
Nov 26, 2013 | 4.972 | 4.972 | 4.897 | 4.935 | 89,024 | +0.01(+0.13%) |
Nov 25, 2013 | 4.966 | 4.985 | 4.909 | 4.928 | 83,090 | +0.01(+0.26%) |
Nov 22, 2013 | 4.954 | 5.029 | 4.916 | 4.916 | 182,545 | -0.05(-1.02%) |
Nov 21, 2013 | 4.972 | 4.972 | 4.909 | 4.966 | 85,571 | -0.01(-0.13%) |
Nov 20, 2013 | 5.010 | 5.017 | 4.903 | 4.972 | 102,938 | +0.01(+0.26%) |
Nov 19, 2013 | 4.985 | 5.055 | 4.916 | 4.960 | 203,492 | -0.05(-1.01%) |
Nov 18, 2013 | 5.010 | 5.061 | 4.903 | 5.010 | 232,438 | +0.00(+0.00%) |
Nov 15, 2013 | 4.935 | 5.010 | 4.916 | 5.010 | 126,305 | +0.05(+1.02%) |
Nov 14, 2013 | 4.909 | 4.979 | 4.903 | 4.960 | 265,770 | -0.01(-0.13%) |
Nov 12, 2013 | 4.821 | 4.985 | 4.821 | 4.966 | 1,928,840 | -0.23(-4.38%) |
Nov 11, 2013 | 5.175 | 5.282 | 5.175 | 5.194 | 30,588 | +0.03(+0.61%) |
Nov 08, 2013 | 5.282 | 5.441 | 5.131 | 5.162 | 112,219 | -0.09(-1.69%) |
Nov 07, 2013 | 5.219 | 5.301 | 5.219 | 5.251 | 43,557 | +0.01(+0.24%) |
Nov 06, 2013 | 5.200 | 5.282 | 5.181 | 5.238 | 38,323 | +0.08(+1.60%) |
Nov 05, 2013 | 5.137 | 5.314 | 5.061 | 5.156 | 77,441 | -0.15(-2.86%) |
Nov 04, 2013 | 5.188 | 5.314 | 5.169 | 5.308 | 85,136 | +0.08(+1.45%) |