Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.018 | 5.101 | 5.001 | 5.057 | 139,748 | -0.04(-0.87%) |
Jan 30, 2014 | 5.101 | 5.140 | 5.079 | 5.101 | 298,006 | +0.06(+1.10%) |
Jan 29, 2014 | 5.135 | 5.151 | 5.029 | 5.046 | 273,642 | -0.12(-2.26%) |
Jan 28, 2014 | 5.207 | 5.251 | 5.140 | 5.162 | 320,691 | -0.02(-0.43%) |
Jan 27, 2014 | 5.212 | 5.224 | 5.140 | 5.185 | 121,786 | -0.04(-0.85%) |
Jan 24, 2014 | 5.324 | 5.356 | 5.179 | 5.229 | 239,098 | -0.14(-2.69%) |
Jan 23, 2014 | 5.274 | 5.390 | 5.251 | 5.374 | 147,657 | +0.08(+1.47%) |
Jan 22, 2014 | 5.262 | 5.307 | 5.212 | 5.296 | 245,002 | +0.05(+0.95%) |
Jan 21, 2014 | 5.307 | 5.324 | 5.201 | 5.246 | 225,801 | -0.03(-0.63%) |
Jan 17, 2014 | 5.390 | 5.279 | 5.279 | 5.279 | 301,425 | -0.13(-2.36%) |
Jan 16, 2014 | 5.624 | 5.624 | 5.318 | 5.407 | 174,204 | -0.21(-3.66%) |
Jan 15, 2014 | 5.512 | 5.629 | 5.507 | 5.612 | 177,441 | +0.07(+1.20%) |
Jan 14, 2014 | 5.412 | 5.557 | 5.390 | 5.546 | 130,712 | +0.14(+2.67%) |
Jan 13, 2014 | 5.385 | 5.429 | 5.307 | 5.401 | 232,126 | -0.02(-0.41%) |
Jan 10, 2014 | 5.546 | 5.546 | 5.374 | 5.424 | 147,311 | -0.11(-1.91%) |
Jan 09, 2014 | 5.512 | 5.646 | 5.418 | 5.529 | 1,127,155 | +0.06(+1.12%) |
Jan 08, 2014 | 5.407 | 5.490 | 5.396 | 5.468 | 148,906 | +0.03(+0.51%) |
Jan 07, 2014 | 5.446 | 5.512 | 5.324 | 5.440 | 100,433 | +0.05(+0.93%) |
Jan 06, 2014 | 5.318 | 5.440 | 5.288 | 5.390 | 119,364 | +0.11(+2.00%) |
Jan 03, 2014 | 5.285 | 5.446 | 5.215 | 5.285 | 102,808 | -0.01(-0.21%) |
Jan 02, 2014 | 5.140 | 5.336 | 5.140 | 5.296 | 99,045 | +0.14(+2.69%) |
Dec 31, 2013 | 5.090 | 5.157 | 5.157 | 5.157 | 328,778 | +0.10(+1.98%) |
Dec 30, 2013 | 5.185 | 5.212 | 5.046 | 5.057 | 300,734 | -0.14(-2.78%) |
Dec 27, 2013 | 5.207 | 5.237 | 5.140 | 5.201 | 267,446 | -0.02(-0.32%) |
Dec 26, 2013 | 5.196 | 5.224 | 5.106 | 5.218 | 177,088 | +0.03(+0.54%) |
Dec 24, 2013 | 5.141 | 5.217 | 5.081 | 5.190 | 85,429 | +0.02(+0.32%) |
Dec 23, 2013 | 5.190 | 5.245 | 5.141 | 5.174 | 217,101 | -0.03(-0.53%) |
Dec 20, 2013 | 5.108 | 5.245 | 5.082 | 5.201 | 291,117 | +0.11(+2.26%) |
Dec 19, 2013 | 5.103 | 5.163 | 5.032 | 5.086 | 236,902 | -0.09(-1.79%) |
Dec 18, 2013 | 5.222 | 5.256 | 5.130 | 5.179 | 147,964 | -0.01(-0.21%) |
Dec 17, 2013 | 5.168 | 5.261 | 5.108 | 5.190 | 161,156 | -0.08(-1.45%) |
Dec 16, 2013 | 5.245 | 5.299 | 5.196 | 5.267 | 113,375 | +0.02(+0.42%) |
Dec 13, 2013 | 5.146 | 5.278 | 5.146 | 5.245 | 119,450 | +0.08(+1.59%) |
Dec 12, 2013 | 5.299 | 5.324 | 5.119 | 5.163 | 120,688 | -0.13(-2.38%) |
Dec 11, 2013 | 5.452 | 5.452 | 5.223 | 5.289 | 161,298 | -0.19(-3.49%) |
Dec 10, 2013 | 5.687 | 5.731 | 5.425 | 5.480 | 135,051 | -0.23(-4.11%) |
Dec 09, 2013 | 5.518 | 5.797 | 5.474 | 5.715 | 242,439 | +0.20(+3.67%) |
Dec 06, 2013 | 5.502 | 5.573 | 5.441 | 5.513 | 85,294 | +0.07(+1.31%) |
Dec 05, 2013 | 5.447 | 5.480 | 5.387 | 5.441 | 98,699 | -0.04(-0.80%) |
Dec 04, 2013 | 5.507 | 5.616 | 5.409 | 5.485 | 148,125 | -0.03(-0.50%) |
Dec 03, 2013 | 5.376 | 5.578 | 5.278 | 5.513 | 188,377 | +0.11(+2.13%) |
Dec 02, 2013 | 5.578 | 5.581 | 5.376 | 5.398 | 96,986 | -0.20(-3.52%) |
Nov 29, 2013 | 5.633 | 5.660 | 5.478 | 5.594 | 40,153 | -0.01(-0.10%) |
Nov 27, 2013 | 5.594 | 5.633 | 5.431 | 5.600 | 147,836 | -0.03(-0.49%) |
Nov 26, 2013 | 5.573 | 5.682 | 5.480 | 5.627 | 103,171 | +0.05(+0.88%) |
Nov 25, 2013 | 5.758 | 5.797 | 5.551 | 5.578 | 82,689 | -0.17(-3.04%) |
Nov 22, 2013 | 5.540 | 5.791 | 5.523 | 5.753 | 126,911 | +0.23(+4.26%) |
Nov 21, 2013 | 5.431 | 5.523 | 5.370 | 5.518 | 102,884 | +0.11(+2.02%) |
Nov 20, 2013 | 5.365 | 5.463 | 5.201 | 5.409 | 247,418 | +0.03(+0.51%) |
Nov 19, 2013 | 5.523 | 5.523 | 5.354 | 5.381 | 165,620 | -0.16(-2.96%) |
Nov 18, 2013 | 5.462 | 5.556 | 5.343 | 5.545 | 142,557 | +0.11(+2.11%) |
Nov 15, 2013 | 5.283 | 5.436 | 5.283 | 5.431 | 153,754 | +0.13(+2.37%) |
Nov 14, 2013 | 5.289 | 5.338 | 5.239 | 5.305 | 80,840 | -0.01(-0.21%) |
Nov 12, 2013 | 5.283 | 5.398 | 5.157 | 5.316 | 155,372 | +0.03(+0.62%) |
Nov 11, 2013 | 5.212 | 5.343 | 5.163 | 5.283 | 142,275 | +0.10(+1.90%) |
Nov 08, 2013 | 5.125 | 5.256 | 5.125 | 5.185 | 150,691 | +0.09(+1.71%) |
Nov 07, 2013 | 5.228 | 5.250 | 5.075 | 5.097 | 139,272 | -0.14(-2.61%) |
Nov 06, 2013 | 5.190 | 5.267 | 5.136 | 5.234 | 162,609 | +0.04(+0.84%) |
Nov 05, 2013 | 5.256 | 5.258 | 5.174 | 5.190 | 100,120 | -0.07(-1.25%) |
Nov 04, 2013 | 5.278 | 5.299 | 5.223 | 5.256 | 89,635 | +0.00(+0.00%) |