Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.060 | 5.160 | 5.060 | 5.120 | 7,771 | -0.05(-0.97%) |
Jan 30, 2014 | 5.240 | 5.340 | 5.150 | 5.170 | 9,410 | +0.01(+0.19%) |
Jan 29, 2014 | 5.090 | 5.200 | 5.090 | 5.160 | 6,117 | -0.04(-0.77%) |
Jan 28, 2014 | 5.030 | 5.200 | 5.030 | 5.200 | 3,346 | +0.15(+2.97%) |
Jan 27, 2014 | 5.110 | 5.110 | 5.030 | 5.050 | 9,000 | -0.10(-1.94%) |
Jan 24, 2014 | 5.150 | 5.170 | 5.050 | 5.150 | 7,889 | +0.00(+0.02%) |
Jan 23, 2014 | 5.030 | 5.149 | 5.030 | 5.149 | 2,508 | +0.05(+0.96%) |
Jan 22, 2014 | 5.110 | 5.110 | 5.050 | 5.100 | 38,461 | +0.03(+0.59%) |
Jan 21, 2014 | 5.100 | 5.150 | 4.950 | 5.070 | 19,192 | -0.08(-1.62%) |
Jan 17, 2014 | 5.090 | 5.154 | 5.154 | 5.154 | 2,100 | -0.01(-0.13%) |
Jan 16, 2014 | 5.170 | 5.170 | 5.090 | 5.160 | 6,444 | +0.02(+0.39%) |
Jan 15, 2014 | 5.280 | 5.260 | 5.070 | 5.140 | 5,883 | -0.14(-2.65%) |
Jan 14, 2014 | 5.310 | 5.320 | 5.180 | 5.280 | 6,207 | +0.03(+0.48%) |
Jan 13, 2014 | 5.340 | 5.340 | 5.160 | 5.255 | 4,026 | +0.06(+1.25%) |
Jan 10, 2014 | 5.450 | 5.450 | 5.100 | 5.190 | 19,598 | -0.06(-1.14%) |
Jan 09, 2014 | 5.440 | 5.440 | 5.250 | 5.250 | 3,832 | -0.19(-3.51%) |
Jan 08, 2014 | 5.300 | 5.441 | 5.300 | 5.441 | 1,678 | +0.18(+3.44%) |
Jan 07, 2014 | 5.300 | 5.300 | 5.260 | 5.260 | 201 | +0.03(+0.57%) |
Jan 06, 2014 | 5.300 | 5.300 | 5.210 | 5.230 | 9,444 | +0.01(+0.19%) |
Jan 03, 2014 | 5.300 | 5.300 | 5.180 | 5.220 | 5,001 | -0.07(-1.33%) |
Jan 02, 2014 | 5.380 | 5.530 | 5.163 | 5.290 | 41,795 | -0.01(-0.19%) |
Dec 31, 2013 | 5.100 | 5.300 | 5.300 | 5.300 | 74,600 | +0.08(+1.53%) |
Dec 30, 2013 | 5.190 | 5.230 | 5.070 | 5.220 | 6,201 | +0.07(+1.36%) |
Dec 27, 2013 | 5.280 | 5.890 | 5.000 | 5.150 | 104,021 | +0.02(+0.39%) |
Dec 26, 2013 | 5.290 | 5.290 | 5.130 | 5.130 | 994 | +0.07(+1.38%) |
Dec 24, 2013 | 5.150 | 5.150 | 5.000 | 5.060 | 1,800 | -0.04(-0.84%) |
Dec 23, 2013 | 4.900 | 5.400 | 4.890 | 5.103 | 33,504 | +0.09(+1.85%) |
Dec 20, 2013 | 5.000 | 5.190 | 5.000 | 5.010 | 4,801 | -0.12(-2.34%) |
Dec 19, 2013 | 4.900 | 5.200 | 4.850 | 5.130 | 83,195 | +0.28(+5.77%) |
Dec 18, 2013 | 4.810 | 4.919 | 4.810 | 4.850 | 5,045 | +0.02(+0.41%) |
Dec 17, 2013 | 4.820 | 4.850 | 4.820 | 4.830 | 4,143 | +0.01(+0.21%) |
Dec 16, 2013 | 4.870 | 4.870 | 4.820 | 4.820 | 2,809 | -0.10(-2.03%) |
Dec 13, 2013 | 4.980 | 5.060 | 4.760 | 4.920 | 8,652 | +0.08(+1.65%) |
Dec 12, 2013 | 4.930 | 4.930 | 4.760 | 4.840 | 7,148 | -0.01(-0.21%) |
Dec 11, 2013 | 5.230 | 5.230 | 4.850 | 4.850 | 35,538 | -0.30(-5.83%) |
Dec 10, 2013 | 5.190 | 5.190 | 5.000 | 5.150 | 7,338 | +0.06(+1.18%) |
Dec 09, 2013 | 4.840 | 5.450 | 4.840 | 5.090 | 72,235 | +0.34(+7.16%) |
Dec 06, 2013 | 4.830 | 4.830 | 4.555 | 4.750 | 0 | -0.04(-0.84%) |
Dec 05, 2013 | 4.920 | 4.920 | 4.688 | 4.790 | 0 | -0.07(-1.44%) |
Dec 04, 2013 | 4.750 | 5.020 | 4.540 | 4.860 | 0 | +0.09(+1.89%) |
Dec 03, 2013 | 4.740 | 4.780 | 4.560 | 4.770 | 0 | +0.23(+5.07%) |
Dec 02, 2013 | 4.590 | 4.800 | 4.450 | 4.540 | 0 | -0.06(-1.30%) |
Nov 29, 2013 | 4.900 | 4.920 | 4.600 | 4.600 | 0 | -0.33(-6.73%) |
Nov 27, 2013 | 5.040 | 5.080 | 4.700 | 4.932 | 0 | -0.10(-1.95%) |
Nov 26, 2013 | 4.960 | 5.050 | 4.490 | 5.030 | 0 | +0.21(+4.36%) |
Nov 25, 2013 | 5.050 | 5.110 | 4.750 | 4.820 | 0 | -0.13(-2.63%) |
Nov 22, 2013 | 4.960 | 5.080 | 4.500 | 4.950 | 0 | +0.12(+2.48%) |
Nov 21, 2013 | 5.030 | 5.080 | 4.800 | 4.830 | 0 | -0.02(-0.41%) |
Nov 20, 2013 | 4.930 | 5.170 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 4.790 | 5.240 | 4.790 | 4.850 | 0 | +0.42(+9.46%) |
Nov 18, 2013 | 4.430 | 4.431 | 4.430 | 4.431 | 0 | -0.24(-5.12%) |
Nov 15, 2013 | 4.743 | 4.743 | 4.430 | 4.670 | 0 | -0.08(-1.68%) |
Nov 14, 2013 | 4.450 | 4.750 | 4.450 | 4.750 | 0 | +0.35(+7.93%) |
Nov 13, 2013 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.03(+0.71%) |
Nov 11, 2013 | 4.230 | 4.370 | 4.370 | 4.370 | 7,800 | +0.15(+3.55%) |
Nov 08, 2013 | 4.489 | 4.490 | 4.220 | 4.220 | 0 | -0.13(-2.99%) |
Nov 07, 2013 | 4.300 | 4.470 | 4.300 | 4.350 | 0 | -0.08(-1.81%) |
Nov 06, 2013 | 4.215 | 4.450 | 4.215 | 4.430 | 0 | +0.23(+5.48%) |
Nov 05, 2013 | 4.400 | 4.400 | 4.130 | 4.200 | 0 | -0.25(-5.62%) |
Nov 04, 2013 | 4.454 | 4.454 | 4.450 | 4.450 | 0 | -0.02(-0.45%) |