Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.312 | 6.355 | 6.312 | 6.335 | 29,238 | +0.01(+0.12%) |
Jan 30, 2014 | 6.320 | 6.400 | 6.297 | 6.328 | 40,304 | +0.03(+0.42%) |
Jan 29, 2014 | 6.347 | 6.389 | 6.301 | 6.301 | 57,993 | -0.10(-1.49%) |
Jan 28, 2014 | 6.396 | 6.458 | 6.389 | 6.396 | 56,958 | -0.02(-0.24%) |
Jan 27, 2014 | 6.496 | 6.496 | 6.412 | 6.412 | 59,664 | -0.05(-0.77%) |
Jan 24, 2014 | 6.488 | 6.580 | 6.419 | 6.461 | 45,431 | -0.08(-1.16%) |
Jan 23, 2014 | 6.465 | 6.545 | 6.450 | 6.537 | 76,090 | +0.09(+1.35%) |
Jan 22, 2014 | 6.458 | 6.496 | 6.412 | 6.450 | 72,865 | -0.02(-0.36%) |
Jan 21, 2014 | 6.412 | 6.496 | 6.412 | 6.473 | 45,565 | +0.08(+1.20%) |
Jan 17, 2014 | 6.416 | 6.396 | 6.396 | 6.396 | 34,062 | -0.05(-0.73%) |
Jan 16, 2014 | 6.507 | 6.507 | 6.438 | 6.444 | 45,785 | -0.04(-0.68%) |
Jan 15, 2014 | 6.374 | 6.488 | 6.374 | 6.488 | 106,487 | +0.11(+1.80%) |
Jan 14, 2014 | 6.332 | 6.412 | 6.332 | 6.374 | 23,605 | +0.02(+0.36%) |
Jan 13, 2014 | 6.381 | 6.446 | 6.335 | 6.351 | 51,432 | -0.07(-1.07%) |
Jan 10, 2014 | 6.316 | 6.419 | 6.297 | 6.419 | 47,787 | +0.08(+1.26%) |
Jan 09, 2014 | 6.286 | 6.339 | 6.272 | 6.339 | 49,650 | +0.04(+0.67%) |
Jan 08, 2014 | 6.297 | 6.343 | 6.259 | 6.297 | 102,518 | -0.00(-0.06%) |
Jan 07, 2014 | 6.286 | 6.374 | 6.286 | 6.301 | 94,495 | +0.00(+0.00%) |
Jan 06, 2014 | 6.297 | 6.334 | 6.240 | 6.301 | 92,315 | +0.00(+0.06%) |
Jan 03, 2014 | 6.297 | 6.335 | 6.282 | 6.297 | 110,294 | -0.02(-0.39%) |
Jan 02, 2014 | 6.339 | 6.339 | 6.281 | 6.322 | 59,876 | -0.07(-1.05%) |
Dec 31, 2013 | 6.301 | 6.389 | 6.389 | 6.389 | 87,514 | +0.08(+1.27%) |
Dec 30, 2013 | 6.240 | 6.484 | 6.240 | 6.309 | 73,025 | +0.04(+0.68%) |
Dec 27, 2013 | 6.305 | 6.350 | 6.259 | 6.266 | 110,839 | -0.05(-0.79%) |
Dec 26, 2013 | 6.377 | 6.412 | 6.278 | 6.316 | 188,916 | -0.04(-0.60%) |
Dec 24, 2013 | 6.335 | 6.369 | 6.297 | 6.354 | 31,683 | +0.03(+0.54%) |
Dec 23, 2013 | 6.309 | 6.335 | 6.271 | 6.320 | 88,198 | +0.08(+1.35%) |
Dec 20, 2013 | 6.156 | 6.259 | 6.141 | 6.236 | 59,842 | +0.08(+1.30%) |
Dec 19, 2013 | 6.156 | 6.183 | 6.106 | 6.156 | 75,789 | +0.00(+0.00%) |
Dec 18, 2013 | 6.152 | 6.202 | 6.114 | 6.156 | 103,071 | -0.01(-0.19%) |
Dec 17, 2013 | 6.175 | 6.278 | 6.130 | 6.167 | 67,444 | -0.01(-0.21%) |
Dec 16, 2013 | 6.221 | 6.255 | 6.145 | 6.180 | 61,637 | -0.03(-0.56%) |
Dec 13, 2013 | 6.274 | 6.274 | 6.210 | 6.215 | 63,935 | -0.06(-1.00%) |
Dec 12, 2013 | 6.293 | 6.311 | 6.209 | 6.278 | 102,232 | -0.05(-0.78%) |
Dec 11, 2013 | 6.244 | 6.328 | 6.244 | 6.328 | 83,773 | +0.05(+0.85%) |
Dec 10, 2013 | 6.240 | 6.293 | 6.221 | 6.274 | 111,762 | +0.05(+0.84%) |
Dec 09, 2013 | 6.183 | 6.232 | 6.179 | 6.222 | 106,810 | +0.05(+0.82%) |
Dec 06, 2013 | 6.179 | 6.183 | 6.125 | 6.171 | 111,702 | +0.05(+0.81%) |
Dec 05, 2013 | 6.175 | 6.175 | 6.034 | 6.122 | 98,590 | +0.02(+0.25%) |
Dec 04, 2013 | 6.114 | 6.114 | 6.030 | 6.106 | 129,632 | -0.01(-0.12%) |
Dec 03, 2013 | 6.045 | 6.118 | 6.011 | 6.114 | 85,997 | +0.03(+0.44%) |
Dec 02, 2013 | 6.206 | 6.267 | 6.087 | 6.087 | 163,217 | -0.03(-0.44%) |
Nov 29, 2013 | 6.000 | 6.164 | 6.000 | 6.114 | 67,121 | +0.09(+1.53%) |
Nov 27, 2013 | 6.080 | 6.080 | 5.996 | 6.022 | 58,543 | -0.01(-0.20%) |
Nov 26, 2013 | 6.053 | 6.087 | 5.996 | 6.034 | 103,034 | +0.01(+0.19%) |
Nov 25, 2013 | 6.068 | 6.072 | 5.988 | 6.022 | 117,191 | +0.01(+0.19%) |
Nov 22, 2013 | 6.007 | 6.019 | 5.977 | 6.011 | 45,489 | -0.01(-0.13%) |
Nov 21, 2013 | 6.099 | 6.099 | 6.019 | 6.019 | 122,002 | -0.02(-0.38%) |
Nov 20, 2013 | 6.087 | 6.198 | 6.026 | 6.042 | 155,365 | +0.02(+0.25%) |
Nov 19, 2013 | 6.049 | 6.049 | 6.000 | 6.026 | 134,768 | +0.00(+0.00%) |
Nov 18, 2013 | 5.974 | 6.086 | 5.974 | 6.026 | 315,012 | +0.13(+2.15%) |
Nov 15, 2013 | 5.877 | 5.910 | 5.877 | 5.899 | 47,716 | +0.01(+0.19%) |
Nov 14, 2013 | 5.836 | 5.896 | 5.825 | 5.888 | 85,335 | +0.04(+0.70%) |
Nov 12, 2013 | 5.825 | 5.854 | 5.787 | 5.847 | 87,344 | -0.02(-0.32%) |
Nov 11, 2013 | 5.847 | 5.869 | 5.840 | 5.866 | 49,465 | -0.01(-0.13%) |
Nov 08, 2013 | 5.840 | 5.882 | 5.817 | 5.873 | 130,810 | +0.01(+0.13%) |
Nov 07, 2013 | 5.937 | 5.944 | 5.866 | 5.866 | 71,076 | -0.09(-1.50%) |
Nov 06, 2013 | 5.959 | 5.981 | 5.951 | 5.955 | 69,844 | +0.00(+0.00%) |
Nov 05, 2013 | 5.937 | 6.037 | 5.933 | 5.955 | 84,237 | -0.03(-0.44%) |
Nov 04, 2013 | 6.037 | 6.037 | 5.933 | 5.981 | 84,877 | -0.07(-1.16%) |