Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.685 | 5.698 | 5.653 | 5.685 | 14,898,020 | -0.07(-1.15%) |
Jan 30, 2014 | 5.729 | 5.757 | 5.698 | 5.751 | 17,799,774 | +0.09(+1.56%) |
Jan 29, 2014 | 5.695 | 5.711 | 5.647 | 5.663 | 11,029,452 | +0.03(+0.52%) |
Jan 28, 2014 | 5.692 | 5.692 | 5.625 | 5.634 | 16,448,882 | -0.01(-0.26%) |
Jan 27, 2014 | 5.757 | 5.891 | 5.644 | 5.649 | 30,870,862 | -0.13(-2.23%) |
Jan 24, 2014 | 5.856 | 5.883 | 5.778 | 5.778 | 14,045,483 | -0.16(-2.73%) |
Jan 23, 2014 | 5.944 | 5.974 | 5.905 | 5.940 | 14,712,249 | -0.03(-0.47%) |
Jan 22, 2014 | 5.913 | 5.984 | 5.892 | 5.968 | 18,019,826 | +0.09(+1.59%) |
Jan 21, 2014 | 5.885 | 5.961 | 5.825 | 5.875 | 25,409,662 | +0.02(+0.41%) |
Jan 17, 2014 | 5.875 | 5.850 | 5.850 | 5.850 | 71,151,376 | -0.04(-0.69%) |
Jan 16, 2014 | 5.880 | 5.896 | 5.864 | 5.891 | 21,981,454 | +0.07(+1.18%) |
Jan 15, 2014 | 5.877 | 5.915 | 5.813 | 5.822 | 16,831,406 | -0.05(-0.89%) |
Jan 14, 2014 | 5.833 | 5.883 | 5.779 | 5.875 | 13,258,022 | +0.11(+1.89%) |
Jan 13, 2014 | 5.822 | 5.872 | 5.763 | 5.766 | 18,494,474 | -0.01(-0.15%) |
Jan 10, 2014 | 5.613 | 5.796 | 5.581 | 5.775 | 47,881,096 | +0.33(+5.97%) |
Jan 09, 2014 | 5.422 | 5.532 | 5.388 | 5.450 | 19,649,406 | +0.04(+0.70%) |
Jan 08, 2014 | 5.387 | 5.412 | 5.361 | 5.412 | 12,380,119 | -0.03(-0.59%) |
Jan 07, 2014 | 5.417 | 5.473 | 5.401 | 5.444 | 7,986,818 | -0.02(-0.39%) |
Jan 06, 2014 | 5.521 | 5.523 | 5.452 | 5.465 | 6,208,064 | -0.08(-1.47%) |
Jan 03, 2014 | 5.547 | 5.588 | 5.522 | 5.547 | 10,846,700 | +0.16(+2.92%) |
Jan 02, 2014 | 5.459 | 5.459 | 5.378 | 5.389 | 4,690,008 | -0.10(-1.89%) |
Dec 31, 2013 | 5.503 | 5.493 | 5.493 | 5.493 | 14,894,640 | +0.01(+0.11%) |
Dec 30, 2013 | 5.513 | 5.521 | 5.476 | 5.487 | 9,514,456 | -0.17(-2.94%) |
Dec 27, 2013 | 5.629 | 5.661 | 5.615 | 5.653 | 9,955,258 | +0.07(+1.32%) |
Dec 26, 2013 | 5.554 | 5.586 | 5.554 | 5.580 | 8,651,142 | +0.03(+0.59%) |
Dec 24, 2013 | 5.498 | 5.556 | 5.488 | 5.547 | 5,406,138 | +0.03(+0.47%) |
Dec 23, 2013 | 5.461 | 5.526 | 5.458 | 5.520 | 13,541,398 | -0.01(-0.21%) |
Dec 20, 2013 | 5.538 | 5.543 | 5.509 | 5.532 | 12,971,762 | +0.04(+0.80%) |
Dec 19, 2013 | 5.467 | 5.505 | 5.436 | 5.488 | 8,612,401 | +0.03(+0.62%) |
Dec 18, 2013 | 5.418 | 5.461 | 5.338 | 5.454 | 6,835,131 | +0.03(+0.59%) |
Dec 17, 2013 | 5.404 | 5.474 | 5.382 | 5.422 | 6,418,368 | +0.02(+0.38%) |
Dec 16, 2013 | 5.401 | 5.452 | 5.367 | 5.402 | 18,898,738 | +0.13(+2.37%) |
Dec 13, 2013 | 5.242 | 5.302 | 5.234 | 5.277 | 5,693,150 | +0.05(+0.91%) |
Dec 12, 2013 | 5.254 | 5.284 | 5.208 | 5.229 | 6,559,267 | -0.04(-0.76%) |
Dec 11, 2013 | 5.343 | 5.388 | 5.265 | 5.269 | 6,741,092 | -0.08(-1.42%) |
Dec 10, 2013 | 5.345 | 5.375 | 5.306 | 5.345 | 5,514,077 | -0.01(-0.22%) |
Dec 09, 2013 | 5.339 | 5.367 | 5.325 | 5.356 | 8,936,382 | -0.03(-0.52%) |
Dec 06, 2013 | 5.310 | 5.416 | 5.303 | 5.385 | 14,185,465 | +0.16(+2.99%) |
Dec 05, 2013 | 5.265 | 5.288 | 5.206 | 5.228 | 6,781,162 | -0.05(-0.92%) |
Dec 04, 2013 | 5.164 | 5.283 | 5.191 | 5.277 | 11,207,269 | +0.11(+2.18%) |
Dec 03, 2013 | 5.217 | 5.219 | 5.153 | 5.164 | 7,740,360 | -0.03(-0.65%) |
Dec 02, 2013 | 5.242 | 5.261 | 5.194 | 5.198 | 6,363,306 | -0.04(-0.85%) |
Nov 29, 2013 | 5.218 | 5.292 | 5.205 | 5.243 | 4,197,030 | +0.08(+1.56%) |
Nov 27, 2013 | 5.167 | 5.179 | 5.134 | 5.162 | 11,185,209 | -0.04(-0.75%) |
Nov 26, 2013 | 5.166 | 5.227 | 5.127 | 5.201 | 10,233,399 | +0.03(+0.68%) |
Nov 25, 2013 | 5.207 | 5.207 | 5.161 | 5.166 | 10,647,885 | -0.07(-1.28%) |
Nov 22, 2013 | 5.201 | 5.243 | 5.185 | 5.233 | 7,817,388 | +0.04(+0.75%) |
Nov 21, 2013 | 5.211 | 5.213 | 5.168 | 5.194 | 10,511,416 | -0.09(-1.64%) |
Nov 20, 2013 | 5.316 | 5.325 | 5.261 | 5.281 | 6,468,556 | -0.05(-0.96%) |
Nov 19, 2013 | 5.396 | 5.406 | 5.314 | 5.332 | 9,809,546 | -0.04(-0.78%) |
Nov 18, 2013 | 5.318 | 5.394 | 5.315 | 5.374 | 14,328,013 | +0.07(+1.37%) |
Nov 15, 2013 | 5.240 | 5.317 | 5.239 | 5.301 | 11,806,609 | +0.06(+1.20%) |
Nov 14, 2013 | 5.170 | 5.242 | 5.133 | 5.238 | 12,283,689 | +0.05(+0.90%) |
Nov 13, 2013 | 5.099 | 5.207 | 5.099 | 5.191 | 10,367,415 | +0.07(+1.40%) |
Nov 12, 2013 | 5.128 | 5.131 | 5.083 | 5.120 | 8,505,987 | -0.05(-0.90%) |
Nov 11, 2013 | 5.176 | 5.205 | 5.145 | 5.166 | 11,220,179 | -0.04(-0.84%) |
Nov 08, 2013 | 5.189 | 5.210 | 5.145 | 5.210 | 10,572,783 | +0.00(+0.02%) |
Nov 07, 2013 | 5.238 | 5.271 | 5.200 | 5.209 | 16,365,877 | +0.01(+0.17%) |
Nov 06, 2013 | 5.144 | 5.225 | 5.144 | 5.200 | 12,696,815 | +0.06(+1.25%) |
Nov 05, 2013 | 5.127 | 5.145 | 5.104 | 5.136 | 11,423,445 | +0.05(+0.97%) |
Nov 04, 2013 | 5.112 | 5.125 | 5.077 | 5.087 | 12,752,011 | -0.02(-0.30%) |