Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.109 | 6.032 | 6.032 | 6.032 | 40,526 | -0.10(-1.69%) |
Dec 30, 2013 | 6.240 | 6.392 | 6.074 | 6.136 | 35,302 | -0.12(-1.88%) |
Dec 27, 2013 | 6.400 | 6.400 | 6.192 | 6.254 | 33,840 | -0.12(-1.85%) |
Dec 26, 2013 | 6.573 | 6.573 | 6.344 | 6.372 | 21,568 | -0.15(-2.23%) |
Dec 24, 2013 | 6.578 | 6.586 | 6.518 | 6.518 | 17,277 | +0.00(+0.00%) |
Dec 23, 2013 | 6.580 | 6.587 | 6.483 | 6.518 | 58,632 | +0.00(+0.00%) |
Dec 20, 2013 | 6.275 | 6.518 | 6.275 | 6.518 | 182,984 | +0.24(+3.75%) |
Dec 19, 2013 | 6.497 | 6.497 | 6.247 | 6.282 | 33,527 | -0.24(-3.72%) |
Dec 18, 2013 | 6.518 | 6.525 | 6.296 | 6.525 | 43,487 | +0.01(+0.11%) |
Dec 17, 2013 | 6.337 | 6.587 | 6.240 | 6.518 | 20,163 | +0.16(+2.51%) |
Dec 16, 2013 | 6.324 | 6.545 | 6.240 | 6.358 | 43,546 | +0.05(+0.77%) |
Dec 13, 2013 | 6.254 | 6.344 | 6.254 | 6.310 | 25,909 | +0.09(+1.45%) |
Dec 12, 2013 | 6.226 | 6.254 | 6.185 | 6.220 | 23,393 | -0.01(-0.22%) |
Dec 11, 2013 | 6.240 | 6.275 | 6.185 | 6.233 | 29,637 | +0.04(+0.67%) |
Dec 10, 2013 | 6.185 | 6.296 | 6.102 | 6.192 | 21,607 | -0.08(-1.33%) |
Dec 09, 2013 | 6.372 | 6.372 | 6.136 | 6.275 | 31,390 | -0.03(-0.55%) |
Dec 06, 2013 | 6.122 | 6.414 | 6.067 | 6.310 | 0 | +0.27(+4.42%) |
Dec 05, 2013 | 6.181 | 6.181 | 5.960 | 6.043 | 0 | -0.08(-1.35%) |
Dec 04, 2013 | 5.988 | 6.153 | 5.988 | 6.125 | 0 | +0.12(+1.95%) |
Dec 03, 2013 | 6.153 | 6.201 | 5.939 | 6.008 | 0 | -0.17(-2.79%) |
Dec 02, 2013 | 6.187 | 6.249 | 6.153 | 6.181 | 0 | -0.01(-0.22%) |
Nov 29, 2013 | 6.249 | 6.249 | 6.167 | 6.194 | 0 | -0.01(-0.11%) |
Nov 27, 2013 | 6.201 | 6.243 | 6.166 | 6.201 | 0 | -0.01(-0.11%) |
Nov 26, 2013 | 6.201 | 6.242 | 6.139 | 6.208 | 0 | +0.02(+0.33%) |
Nov 25, 2013 | 6.153 | 6.222 | 6.119 | 6.187 | 86,560 | +0.08(+1.24%) |
Nov 22, 2013 | 6.181 | 6.201 | 6.112 | 6.112 | 0 | -0.05(-0.78%) |
Nov 21, 2013 | 6.201 | 6.201 | 5.836 | 6.160 | 60,778 | +0.00(+0.00%) |
Nov 20, 2013 | 5.788 | 6.187 | 5.788 | 6.160 | 0 | +0.31(+5.30%) |
Nov 19, 2013 | 5.994 | 6.070 | 5.815 | 5.850 | 20,381 | -0.16(-2.64%) |
Nov 18, 2013 | 6.036 | 6.132 | 5.967 | 6.008 | 0 | +0.02(+0.35%) |
Nov 15, 2013 | 5.829 | 6.049 | 5.802 | 5.988 | 0 | +0.16(+2.72%) |
Nov 14, 2013 | 5.877 | 6.029 | 5.788 | 5.829 | 0 | -0.04(-0.70%) |
Nov 13, 2013 | 5.891 | 6.008 | 5.829 | 5.870 | 0 | -0.02(-0.35%) |
Nov 12, 2013 | 6.050 | 6.055 | 5.891 | 5.891 | 0 | -0.17(-2.73%) |
Nov 11, 2013 | 6.036 | 6.063 | 6.022 | 6.056 | 0 | +0.03(+0.46%) |
Nov 08, 2013 | 6.112 | 6.201 | 6.001 | 6.029 | 0 | -0.13(-2.13%) |
Nov 07, 2013 | 6.036 | 6.160 | 6.029 | 6.160 | 132,566 | +0.17(+2.76%) |
Nov 06, 2013 | 5.857 | 6.098 | 5.857 | 5.994 | 185,029 | +0.21(+3.57%) |
Nov 05, 2013 | 5.857 | 5.857 | 5.753 | 5.788 | 0 | -0.03(-0.47%) |
Nov 04, 2013 | 5.678 | 5.815 | 5.616 | 5.815 | 40,660 | +0.14(+2.55%) |
Nov 01, 2013 | 5.684 | 5.726 | 5.636 | 5.671 | 0 | -0.02(-0.36%) |
Oct 31, 2013 | 5.609 | 5.740 | 5.547 | 5.691 | 0 | +0.07(+1.23%) |
Oct 30, 2013 | 5.760 | 5.760 | 5.571 | 5.622 | 31,097 | -0.13(-2.28%) |
Oct 29, 2013 | 5.795 | 5.795 | 5.684 | 5.753 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 5.802 | 5.808 | 5.691 | 5.753 | 0 | -0.02(-0.36%) |
Oct 25, 2013 | 5.802 | 5.802 | 5.650 | 5.774 | 0 | -0.02(-0.36%) |
Oct 24, 2013 | 5.746 | 5.817 | 5.650 | 5.795 | 17,945 | +0.05(+0.84%) |
Oct 23, 2013 | 5.808 | 5.857 | 5.746 | 5.746 | 0 | -0.09(-1.53%) |
Oct 22, 2013 | 5.857 | 5.857 | 5.808 | 5.836 | 24,999 | +0.00(+0.00%) |
Oct 21, 2013 | 5.808 | 5.857 | 5.753 | 5.836 | 35,132 | +0.00(+0.00%) |
Oct 18, 2013 | 5.843 | 5.850 | 5.636 | 5.836 | 65,147 | +0.01(+0.24%) |
Oct 17, 2013 | 5.746 | 5.850 | 5.746 | 5.822 | 29,456 | +0.08(+1.44%) |
Oct 16, 2013 | 5.733 | 5.802 | 5.651 | 5.740 | 23,404 | +0.03(+0.60%) |
Oct 15, 2013 | 5.767 | 5.822 | 5.691 | 5.705 | 16,051 | -0.06(-1.08%) |
Oct 14, 2013 | 5.774 | 5.808 | 5.733 | 5.767 | 33,679 | -0.02(-0.36%) |
Oct 11, 2013 | 5.684 | 5.815 | 5.643 | 5.788 | 0 | +0.10(+1.82%) |
Oct 10, 2013 | 5.657 | 5.691 | 5.560 | 5.684 | 24,261 | +0.12(+2.23%) |
Oct 09, 2013 | 5.388 | 5.602 | 5.347 | 5.560 | 30,390 | +0.21(+3.86%) |
Oct 08, 2013 | 5.616 | 5.616 | 5.188 | 5.354 | 92,410 | -0.25(-4.43%) |
Oct 07, 2013 | 5.643 | 5.684 | 5.478 | 5.602 | 0 | -0.09(-1.57%) |
Oct 04, 2013 | 5.684 | 5.720 | 5.684 | 5.691 | 0 | +0.01(+0.12%) |
Oct 03, 2013 | 5.712 | 5.734 | 5.684 | 5.684 | 0 | -0.06(-0.96%) |
Oct 02, 2013 | 5.705 | 5.822 | 5.705 | 5.740 | 34,929 | +0.01(+0.12%) |