Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.350 | 5.370 | 5.346 | 5.360 | 0 | +0.01(+0.19%) |
Jan 30, 2014 | 5.350 | 5.390 | 5.350 | 5.350 | 18,868 | +0.07(+1.33%) |
Jan 29, 2014 | 5.400 | 5.400 | 5.280 | 5.280 | 52,365 | -0.17(-3.21%) |
Jan 28, 2014 | 5.440 | 5.470 | 5.440 | 5.455 | 29,462 | +0.08(+1.39%) |
Jan 27, 2014 | 5.510 | 5.520 | 5.360 | 5.380 | 23,727 | -0.16(-2.89%) |
Jan 24, 2014 | 5.580 | 5.590 | 5.510 | 5.540 | 0 | -0.10(-1.77%) |
Jan 23, 2014 | 5.630 | 5.640 | 5.590 | 5.640 | 26,524 | -0.16(-2.76%) |
Jan 22, 2014 | 5.800 | 5.800 | 5.770 | 5.800 | 12,902 | +0.08(+1.40%) |
Jan 21, 2014 | 5.750 | 5.750 | 5.650 | 5.720 | 21,892 | -0.02(-0.35%) |
Jan 17, 2014 | 5.740 | 5.740 | 5.740 | 0 | +0.06(+1.06%) | |
Jan 16, 2014 | 5.680 | 5.690 | 5.650 | 5.680 | 6,955 | +0.04(+0.71%) |
Jan 15, 2014 | 5.680 | 5.690 | 5.620 | 5.640 | 43,006 | -0.10(-1.74%) |
Jan 14, 2014 | 5.680 | 5.790 | 5.680 | 5.740 | 13,823 | +0.08(+1.50%) |
Jan 13, 2014 | 5.730 | 5.730 | 5.640 | 5.655 | 33,484 | -0.12(-2.16%) |
Jan 10, 2014 | 5.740 | 5.780 | 5.700 | 5.780 | 19,524 | +0.14(+2.48%) |
Jan 09, 2014 | 5.620 | 5.640 | 5.580 | 5.640 | 17,296 | +0.04(+0.71%) |
Jan 08, 2014 | 5.589 | 5.600 | 5.580 | 5.600 | 6,008 | -0.02(-0.36%) |
Jan 07, 2014 | 5.580 | 5.620 | 5.580 | 5.620 | 6,928 | -0.01(-0.18%) |
Jan 06, 2014 | 5.650 | 5.650 | 5.590 | 5.630 | 31,856 | -0.03(-0.53%) |
Jan 03, 2014 | 5.770 | 5.770 | 5.610 | 5.660 | 0 | -0.05(-0.88%) |
Jan 02, 2014 | 5.740 | 5.740 | 5.670 | 5.710 | 5,691 | -0.02(-0.35%) |
Dec 31, 2013 | 5.730 | 5.730 | 5.730 | 0 | +0.03(+0.49%) | |
Dec 30, 2013 | 5.690 | 5.740 | 5.640 | 5.702 | 20,859 | -0.02(-0.31%) |
Dec 27, 2013 | 5.700 | 5.720 | 5.700 | 5.720 | 13,474 | +0.03(+0.53%) |
Dec 26, 2013 | 5.700 | 5.700 | 5.690 | 5.690 | 3,204 | -0.01(-0.18%) |
Dec 24, 2013 | 5.650 | 5.700 | 5.650 | 5.700 | 0 | +0.09(+1.60%) |
Dec 23, 2013 | 5.650 | 5.650 | 5.610 | 5.610 | 4,182 | +0.03(+0.54%) |
Dec 20, 2013 | 5.590 | 5.650 | 5.580 | 5.580 | 44,715 | +0.02(+0.36%) |
Dec 19, 2013 | 5.540 | 5.590 | 5.540 | 5.560 | 14,652 | -0.13(-2.28%) |
Dec 18, 2013 | 5.640 | 5.690 | 5.600 | 5.690 | 31,844 | +0.04(+0.71%) |
Dec 17, 2013 | 5.650 | 5.650 | 5.560 | 5.650 | 12,790 | +0.02(+0.36%) |
Dec 16, 2013 | 5.630 | 5.670 | 5.600 | 5.630 | 4,758 | +0.02(+0.36%) |
Dec 13, 2013 | 5.620 | 5.620 | 5.550 | 5.610 | 23,118 | +0.04(+0.72%) |
Dec 12, 2013 | 5.530 | 5.620 | 5.530 | 5.570 | 19,525 | +0.03(+0.54%) |
Dec 11, 2013 | 5.600 | 5.600 | 5.520 | 5.540 | 8,338 | -0.10(-1.77%) |
Dec 10, 2013 | 5.630 | 5.690 | 5.620 | 5.640 | 17,319 | +0.01(+0.18%) |
Dec 09, 2013 | 5.650 | 5.660 | 5.600 | 5.630 | 2,633 | -0.07(-1.23%) |
Dec 06, 2013 | 5.720 | 5.720 | 5.670 | 5.700 | 3,747 | +0.04(+0.62%) |
Dec 05, 2013 | 5.680 | 5.750 | 5.660 | 5.665 | 12,042 | -0.10(-1.82%) |
Dec 04, 2013 | 5.760 | 5.780 | 5.700 | 5.770 | 19,914 | -0.02(-0.35%) |
Dec 03, 2013 | 5.820 | 5.820 | 5.750 | 5.790 | 24,777 | -0.05(-0.86%) |
Dec 02, 2013 | 5.850 | 5.850 | 5.820 | 5.840 | 4,565 | -0.03(-0.51%) |
Nov 29, 2013 | 5.820 | 5.870 | 5.820 | 5.870 | 1,707 | -0.05(-0.84%) |
Nov 27, 2013 | 5.910 | 5.920 | 5.879 | 5.920 | 5,925 | +0.00(+0.00%) |
Nov 26, 2013 | 5.920 | 5.920 | 5.840 | 5.920 | 1,945 | +0.09(+1.54%) |
Nov 25, 2013 | 5.860 | 5.880 | 5.810 | 5.830 | 2,909 | -0.07(-1.19%) |
Nov 22, 2013 | 5.850 | 5.900 | 5.850 | 5.900 | 22,623 | -0.02(-0.42%) |
Nov 21, 2013 | 5.950 | 5.950 | 5.925 | 5.925 | 2,032 | -0.02(-0.25%) |
Nov 20, 2013 | 5.970 | 5.980 | 5.920 | 5.940 | 11,611 | -0.03(-0.50%) |
Nov 19, 2013 | 5.970 | 5.980 | 5.970 | 5.970 | 17,986 | +0.00(+0.00%) |
Nov 18, 2013 | 6.000 | 6.020 | 5.970 | 5.970 | 10,976 | +0.03(+0.51%) |
Nov 15, 2013 | 5.810 | 5.970 | 5.810 | 5.940 | 6,994 | +0.14(+2.41%) |
Nov 14, 2013 | 5.790 | 5.840 | 5.750 | 5.800 | 35,551 | -0.03(-0.51%) |
Nov 13, 2013 | 5.800 | 5.830 | 5.750 | 5.830 | 15,946 | +0.05(+0.87%) |
Nov 12, 2013 | 5.760 | 5.780 | 5.750 | 5.780 | 20,934 | -0.02(-0.34%) |
Nov 11, 2013 | 5.940 | 5.940 | 5.780 | 5.800 | 12,888 | -0.02(-0.34%) |
Nov 08, 2013 | 5.840 | 5.840 | 5.800 | 5.820 | 5,751 | +0.04(+0.69%) |
Nov 07, 2013 | 5.850 | 5.880 | 5.780 | 5.780 | 18,079 | -0.09(-1.53%) |
Nov 06, 2013 | 5.880 | 5.890 | 5.860 | 5.870 | 10,119 | -0.04(-0.68%) |
Nov 05, 2013 | 5.880 | 5.920 | 5.880 | 5.910 | 11,678 | -0.08(-1.34%) |
Nov 04, 2013 | 5.980 | 5.990 | 5.970 | 5.990 | 5,337 | -0.01(-0.17%) |