Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.319 | 6.434 | 6.299 | 6.381 | 3,021,014 | -0.01(-0.23%) |
Jan 30, 2014 | 6.251 | 6.453 | 6.239 | 6.396 | 4,272,458 | +0.16(+2.62%) |
Jan 29, 2014 | 6.194 | 6.237 | 6.126 | 6.232 | 2,489,489 | +0.00(+0.08%) |
Jan 28, 2014 | 6.165 | 6.242 | 6.160 | 6.227 | 2,125,791 | +0.07(+1.17%) |
Jan 27, 2014 | 6.160 | 6.222 | 6.078 | 6.155 | 2,413,757 | +0.02(+0.39%) |
Jan 24, 2014 | 6.136 | 6.160 | 6.059 | 6.131 | 2,520,219 | -0.03(-0.47%) |
Jan 23, 2014 | 6.141 | 6.189 | 6.114 | 6.160 | 1,665,796 | -0.00(-0.08%) |
Jan 22, 2014 | 6.112 | 6.194 | 6.112 | 6.165 | 1,647,549 | +0.05(+0.87%) |
Jan 21, 2014 | 6.054 | 6.126 | 6.040 | 6.112 | 4,715,351 | +0.07(+1.19%) |
Jan 17, 2014 | 6.006 | 6.040 | 6.040 | 6.040 | 2,752,328 | +0.03(+0.56%) |
Jan 16, 2014 | 6.006 | 6.049 | 6.001 | 6.006 | 1,622,322 | -0.02(-0.32%) |
Jan 15, 2014 | 6.025 | 6.078 | 6.018 | 6.025 | 1,115,540 | +0.00(+0.00%) |
Jan 14, 2014 | 6.001 | 6.073 | 5.996 | 6.025 | 1,097,514 | +0.02(+0.40%) |
Jan 13, 2014 | 6.011 | 6.030 | 5.948 | 6.001 | 1,815,126 | -0.03(-0.48%) |
Jan 10, 2014 | 5.996 | 6.059 | 5.963 | 6.030 | 2,830,084 | -0.04(-0.63%) |
Jan 09, 2014 | 6.136 | 6.150 | 6.006 | 6.069 | 3,964,070 | +0.06(+0.96%) |
Jan 08, 2014 | 5.963 | 6.028 | 5.900 | 6.011 | 3,371,064 | +0.04(+0.64%) |
Jan 07, 2014 | 5.867 | 6.030 | 5.862 | 5.972 | 2,112,602 | +0.11(+1.80%) |
Jan 06, 2014 | 5.968 | 6.006 | 5.838 | 5.867 | 3,572,867 | -0.06(-1.05%) |
Jan 03, 2014 | 5.910 | 6.059 | 5.895 | 5.929 | 2,446,026 | +0.01(+0.24%) |
Jan 02, 2014 | 5.876 | 5.929 | 5.814 | 5.915 | 2,521,625 | +0.04(+0.65%) |
Dec 31, 2013 | 6.001 | 5.876 | 5.876 | 5.876 | 3,354,159 | -0.12(-1.93%) |
Dec 30, 2013 | 5.972 | 6.011 | 5.939 | 5.992 | 1,289,499 | +0.00(+0.08%) |
Dec 27, 2013 | 6.006 | 6.016 | 5.922 | 5.987 | 1,365,595 | -0.03(-0.48%) |
Dec 26, 2013 | 6.011 | 6.083 | 5.963 | 6.016 | 1,312,048 | +0.03(+0.48%) |
Dec 24, 2013 | 5.977 | 6.054 | 5.968 | 5.987 | 782,792 | +0.00(+0.00%) |
Dec 23, 2013 | 5.963 | 6.040 | 5.958 | 5.987 | 1,955,558 | +0.03(+0.57%) |
Dec 20, 2013 | 5.895 | 5.960 | 5.838 | 5.953 | 4,793,820 | +0.08(+1.31%) |
Dec 19, 2013 | 6.059 | 6.059 | 5.876 | 5.876 | 2,413,036 | -0.18(-3.02%) |
Dec 18, 2013 | 5.939 | 6.073 | 5.871 | 6.059 | 4,053,579 | +0.13(+2.19%) |
Dec 17, 2013 | 5.857 | 5.948 | 5.843 | 5.929 | 1,646,965 | +0.06(+0.98%) |
Dec 16, 2013 | 5.809 | 5.886 | 5.794 | 5.871 | 2,292,892 | +0.09(+1.58%) |
Dec 13, 2013 | 5.761 | 5.847 | 5.708 | 5.780 | 2,700,068 | +0.05(+0.84%) |
Dec 12, 2013 | 5.833 | 5.881 | 5.732 | 5.732 | 1,842,051 | -0.12(-1.97%) |
Dec 11, 2013 | 6.025 | 6.030 | 5.838 | 5.847 | 2,007,710 | -0.16(-2.64%) |
Dec 10, 2013 | 6.155 | 6.165 | 6.001 | 6.006 | 2,652,452 | -0.14(-2.35%) |
Dec 09, 2013 | 6.154 | 6.154 | 6.064 | 6.150 | 1,384,416 | +0.02(+0.31%) |
Dec 06, 2013 | 6.145 | 6.208 | 6.107 | 6.131 | 1,316,282 | +0.03(+0.55%) |
Dec 05, 2013 | 6.117 | 6.160 | 6.049 | 6.097 | 1,794,967 | -0.03(-0.55%) |
Dec 04, 2013 | 6.126 | 6.203 | 6.069 | 6.131 | 2,143,000 | -0.04(-0.62%) |
Dec 03, 2013 | 6.208 | 6.237 | 6.126 | 6.170 | 2,787,987 | -0.07(-1.08%) |
Dec 02, 2013 | 6.338 | 6.347 | 6.179 | 6.237 | 2,580,180 | -0.12(-1.82%) |
Nov 29, 2013 | 6.410 | 6.439 | 6.232 | 6.352 | 2,178,012 | -0.05(-0.75%) |
Nov 27, 2013 | 6.258 | 6.400 | 6.254 | 6.400 | 1,850,034 | +0.14(+2.19%) |
Nov 26, 2013 | 6.301 | 6.334 | 6.249 | 6.263 | 2,541,802 | -0.00(-0.08%) |
Nov 25, 2013 | 6.348 | 6.367 | 6.249 | 6.268 | 1,487,697 | -0.06(-0.90%) |
Nov 22, 2013 | 6.301 | 6.329 | 6.239 | 6.325 | 2,236,213 | +0.03(+0.45%) |
Nov 21, 2013 | 6.206 | 6.301 | 6.192 | 6.296 | 2,388,833 | +0.10(+1.60%) |
Nov 20, 2013 | 6.258 | 6.287 | 6.154 | 6.197 | 2,337,403 | -0.05(-0.83%) |
Nov 19, 2013 | 6.235 | 6.358 | 6.178 | 6.249 | 3,063,633 | +0.03(+0.53%) |
Nov 18, 2013 | 6.258 | 6.275 | 6.202 | 6.216 | 1,507,718 | -0.02(-0.30%) |
Nov 15, 2013 | 6.121 | 6.244 | 6.107 | 6.235 | 3,206,566 | +0.10(+1.62%) |
Nov 14, 2013 | 6.069 | 6.202 | 6.059 | 6.135 | 1,232,482 | +0.08(+1.33%) |
Nov 12, 2013 | 6.074 | 6.093 | 5.974 | 6.055 | 1,446,528 | -0.02(-0.31%) |
Nov 11, 2013 | 6.069 | 6.178 | 6.036 | 6.074 | 1,678,776 | +0.01(+0.16%) |
Nov 08, 2013 | 6.173 | 6.183 | 5.917 | 6.064 | 2,087,494 | -0.09(-1.46%) |
Nov 07, 2013 | 6.249 | 6.253 | 6.107 | 6.154 | 2,231,002 | -0.06(-0.91%) |
Nov 06, 2013 | 6.230 | 6.282 | 6.164 | 6.211 | 1,265,351 | -0.00(-0.08%) |
Nov 05, 2013 | 6.273 | 6.315 | 6.178 | 6.216 | 1,848,745 | -0.04(-0.61%) |
Nov 04, 2013 | 6.239 | 6.296 | 6.175 | 6.254 | 1,528,196 | +0.03(+0.46%) |