Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 6.173 | 6.315 | 6.130 | 6.225 | 2,593,940 | +0.05(+0.84%) |
Oct 31, 2013 | 6.225 | 6.282 | 6.130 | 6.173 | 2,048,189 | -0.03(-0.53%) |
Oct 30, 2013 | 6.282 | 6.296 | 6.183 | 6.206 | 1,462,874 | -0.09(-1.43%) |
Oct 29, 2013 | 6.325 | 6.325 | 6.249 | 6.296 | 1,263,944 | -0.01(-0.23%) |
Oct 28, 2013 | 6.334 | 6.334 | 6.202 | 6.310 | 1,780,346 | -0.00(-0.07%) |
Oct 25, 2013 | 6.310 | 6.343 | 6.249 | 6.315 | 1,950,461 | +0.03(+0.53%) |
Oct 24, 2013 | 6.230 | 6.348 | 6.192 | 6.282 | 2,475,368 | +0.07(+1.07%) |
Oct 23, 2013 | 6.154 | 6.234 | 6.121 | 6.216 | 1,855,067 | +0.04(+0.69%) |
Oct 22, 2013 | 6.088 | 6.220 | 6.088 | 6.173 | 1,604,069 | +0.09(+1.56%) |
Oct 21, 2013 | 6.149 | 6.149 | 6.036 | 6.078 | 1,585,663 | -0.07(-1.08%) |
Oct 18, 2013 | 6.130 | 6.147 | 6.064 | 6.145 | 3,371,967 | +0.03(+0.46%) |
Oct 17, 2013 | 6.022 | 6.116 | 5.988 | 6.116 | 3,025,940 | +0.09(+1.41%) |
Oct 16, 2013 | 5.965 | 6.041 | 5.946 | 6.031 | 1,767,021 | +0.09(+1.51%) |
Oct 15, 2013 | 5.970 | 5.998 | 5.917 | 5.941 | 1,321,749 | -0.06(-0.95%) |
Oct 14, 2013 | 5.875 | 6.003 | 5.865 | 5.998 | 2,344,604 | +0.08(+1.36%) |
Oct 11, 2013 | 5.965 | 5.979 | 5.903 | 5.917 | 2,921,034 | -0.07(-1.19%) |
Oct 10, 2013 | 5.913 | 5.998 | 5.899 | 5.988 | 2,410,633 | +0.14(+2.43%) |
Oct 09, 2013 | 5.794 | 5.899 | 5.775 | 5.846 | 2,255,229 | +0.06(+0.98%) |
Oct 08, 2013 | 5.823 | 5.899 | 5.785 | 5.790 | 2,080,804 | -0.05(-0.89%) |
Oct 07, 2013 | 5.685 | 5.875 | 5.681 | 5.842 | 1,922,548 | +0.13(+2.24%) |
Oct 04, 2013 | 5.738 | 5.804 | 5.681 | 5.714 | 2,247,825 | -0.02(-0.41%) |
Oct 03, 2013 | 5.842 | 5.842 | 5.695 | 5.738 | 2,078,799 | -0.11(-1.86%) |
Oct 02, 2013 | 5.865 | 5.894 | 5.823 | 5.846 | 2,624,194 | -0.06(-0.96%) |