Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.208 | 6.160 | 6.160 | 6.160 | 911,403 | -0.04(-0.62%) |
Dec 30, 2013 | 6.336 | 6.336 | 6.178 | 6.198 | 991,505 | -0.17(-2.63%) |
Dec 27, 2013 | 6.405 | 6.454 | 6.307 | 6.366 | 776,558 | +0.01(+0.15%) |
Dec 26, 2013 | 6.376 | 6.454 | 6.257 | 6.356 | 1,080,299 | +0.02(+0.31%) |
Dec 24, 2013 | 6.484 | 6.484 | 6.277 | 6.336 | 821,043 | -0.08(-1.23%) |
Dec 23, 2013 | 6.297 | 6.484 | 6.169 | 6.415 | 1,530,886 | +0.23(+3.66%) |
Dec 20, 2013 | 5.932 | 6.307 | 5.902 | 6.188 | 2,546,322 | +0.37(+6.44%) |
Dec 19, 2013 | 5.617 | 6.050 | 5.617 | 5.814 | 2,226,941 | +0.23(+4.06%) |
Dec 18, 2013 | 5.617 | 5.656 | 5.538 | 5.587 | 763,546 | -0.04(-0.70%) |
Dec 17, 2013 | 5.518 | 5.646 | 5.489 | 5.627 | 597,764 | +0.08(+1.42%) |
Dec 16, 2013 | 5.607 | 5.666 | 5.449 | 5.548 | 595,404 | -0.02(-0.35%) |
Dec 13, 2013 | 5.627 | 5.701 | 5.459 | 5.568 | 882,973 | -0.05(-0.88%) |
Dec 12, 2013 | 5.469 | 5.627 | 5.385 | 5.617 | 803,585 | +0.14(+2.52%) |
Dec 11, 2013 | 5.607 | 5.627 | 5.410 | 5.479 | 1,742,062 | -0.09(-1.59%) |
Dec 10, 2013 | 5.568 | 5.735 | 5.538 | 5.568 | 1,019,281 | +0.03(+0.53%) |
Dec 09, 2013 | 5.656 | 5.715 | 5.518 | 5.538 | 704,558 | -0.11(-1.92%) |
Dec 06, 2013 | 5.725 | 5.789 | 5.607 | 5.646 | 0 | -0.07(-1.21%) |
Dec 05, 2013 | 5.765 | 5.802 | 5.656 | 5.715 | 0 | -0.08(-1.36%) |
Dec 04, 2013 | 5.912 | 5.942 | 5.755 | 5.794 | 0 | -0.14(-2.33%) |
Dec 03, 2013 | 5.972 | 6.050 | 5.883 | 5.932 | 0 | -0.06(-0.99%) |
Dec 02, 2013 | 6.060 | 6.080 | 5.962 | 5.991 | 805,462 | -0.07(-1.14%) |
Nov 29, 2013 | 5.981 | 6.109 | 5.912 | 6.060 | 0 | +0.14(+2.33%) |
Nov 27, 2013 | 5.715 | 6.031 | 5.705 | 5.922 | 0 | +0.23(+3.98%) |
Nov 26, 2013 | 5.725 | 5.765 | 5.607 | 5.696 | 0 | -0.01(-0.17%) |
Nov 25, 2013 | 5.696 | 5.765 | 5.686 | 5.705 | 487,608 | +0.06(+1.05%) |
Nov 22, 2013 | 5.765 | 5.794 | 5.637 | 5.646 | 0 | -0.14(-2.39%) |
Nov 21, 2013 | 5.814 | 5.853 | 5.705 | 5.784 | 802,986 | -0.01(-0.17%) |
Nov 20, 2013 | 5.883 | 5.922 | 5.745 | 5.794 | 0 | -0.08(-1.34%) |
Nov 19, 2013 | 5.745 | 5.893 | 5.705 | 5.873 | 1,659,177 | +0.15(+2.58%) |
Nov 18, 2013 | 5.518 | 5.814 | 5.518 | 5.725 | 0 | +0.21(+3.75%) |
Nov 15, 2013 | 5.558 | 5.617 | 5.499 | 5.518 | 0 | +0.03(+0.54%) |
Nov 14, 2013 | 5.469 | 5.597 | 5.430 | 5.489 | 1,040,371 | +0.07(+1.27%) |
Nov 12, 2013 | 5.459 | 5.469 | 5.321 | 5.420 | 0 | +0.03(+0.55%) |
Nov 11, 2013 | 5.459 | 5.469 | 5.346 | 5.390 | 0 | +0.02(+0.37%) |
Nov 08, 2013 | 5.439 | 5.552 | 5.351 | 5.370 | 0 | -0.04(-0.73%) |
Nov 07, 2013 | 5.548 | 5.627 | 5.380 | 5.410 | 988,896 | -0.11(-1.96%) |
Nov 06, 2013 | 5.479 | 5.587 | 5.370 | 5.518 | 1,006,370 | +0.05(+0.90%) |
Nov 05, 2013 | 5.646 | 5.690 | 5.459 | 5.469 | 1,077,488 | -0.18(-3.14%) |
Nov 04, 2013 | 5.568 | 5.666 | 5.429 | 5.646 | 1,039,709 | +0.27(+5.04%) |
Nov 01, 2013 | 5.794 | 5.814 | 5.292 | 5.375 | 0 | -0.57(-9.54%) |
Oct 31, 2013 | 5.981 | 6.119 | 5.873 | 5.942 | 0 | -0.07(-1.15%) |
Oct 30, 2013 | 6.159 | 6.198 | 6.001 | 6.011 | 456,017 | -0.13(-2.09%) |
Oct 29, 2013 | 6.198 | 6.218 | 6.080 | 6.139 | 0 | -0.07(-1.11%) |
Oct 28, 2013 | 6.247 | 6.287 | 6.139 | 6.208 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 6.060 | 6.238 | 6.016 | 6.208 | 0 | +0.19(+3.11%) |
Oct 24, 2013 | 5.912 | 6.031 | 5.873 | 6.021 | 782,391 | +0.12(+2.00%) |
Oct 23, 2013 | 5.912 | 6.028 | 5.848 | 5.903 | 920,486 | +0.01(+0.17%) |
Oct 22, 2013 | 5.912 | 5.942 | 5.725 | 5.893 | 1,253,844 | +0.02(+0.34%) |
Oct 21, 2013 | 6.592 | 6.592 | 5.775 | 5.873 | 2,569,651 | -0.81(-12.09%) |
Oct 18, 2013 | 6.602 | 6.701 | 6.573 | 6.681 | 749,595 | +0.17(+2.65%) |
Oct 17, 2013 | 6.415 | 6.592 | 6.415 | 6.509 | 1,221,958 | +0.08(+1.30%) |
Oct 16, 2013 | 6.484 | 6.573 | 6.405 | 6.425 | 749,389 | +0.00(+0.00%) |
Oct 15, 2013 | 6.543 | 6.573 | 6.415 | 6.425 | 552,686 | -0.13(-1.95%) |
Oct 14, 2013 | 6.573 | 6.622 | 6.479 | 6.553 | 517,935 | -0.02(-0.30%) |
Oct 11, 2013 | 6.445 | 6.671 | 6.435 | 6.573 | 0 | +0.13(+1.99%) |
Oct 10, 2013 | 6.366 | 6.504 | 6.356 | 6.445 | 535,128 | +0.14(+2.19%) |
Oct 09, 2013 | 6.336 | 6.419 | 6.307 | 6.307 | 0 | -0.03(-0.47%) |
Oct 08, 2013 | 6.592 | 6.592 | 6.326 | 6.336 | 560,342 | -0.24(-3.60%) |
Oct 07, 2013 | 6.553 | 6.620 | 6.523 | 6.573 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 6.553 | 6.642 | 6.533 | 6.573 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 6.661 | 6.661 | 6.528 | 6.573 | 0 | -0.08(-1.19%) |
Oct 02, 2013 | 6.701 | 6.720 | 6.597 | 6.651 | 645,561 | -0.06(-0.88%) |