Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.516 | 6.502 | 6.502 | 6.502 | 347,944 | -0.01(-0.10%) |
Dec 30, 2013 | 6.536 | 6.557 | 6.509 | 6.509 | 379,267 | -0.01(-0.10%) |
Dec 27, 2013 | 6.557 | 6.557 | 6.502 | 6.516 | 309,053 | -0.01(-0.10%) |
Dec 26, 2013 | 6.529 | 6.577 | 6.503 | 6.523 | 317,059 | +0.00(+0.00%) |
Dec 24, 2013 | 6.536 | 6.591 | 6.509 | 6.523 | 216,926 | +0.01(+0.21%) |
Dec 23, 2013 | 6.489 | 6.529 | 6.414 | 6.509 | 584,418 | +0.04(+0.63%) |
Dec 20, 2013 | 6.332 | 6.472 | 6.271 | 6.468 | 1,807,630 | +0.12(+1.82%) |
Dec 19, 2013 | 6.318 | 6.407 | 6.271 | 6.352 | 1,024,079 | +0.05(+0.76%) |
Dec 18, 2013 | 6.250 | 6.312 | 6.216 | 6.305 | 813,814 | +0.08(+1.31%) |
Dec 17, 2013 | 6.226 | 6.243 | 6.203 | 6.223 | 487,964 | +0.00(+0.00%) |
Dec 16, 2013 | 6.216 | 6.243 | 6.196 | 6.223 | 964,445 | +0.05(+0.77%) |
Dec 13, 2013 | 6.243 | 6.243 | 6.162 | 6.175 | 487,124 | -0.04(-0.66%) |
Dec 12, 2013 | 6.257 | 6.298 | 6.209 | 6.216 | 639,150 | -0.03(-0.44%) |
Dec 11, 2013 | 6.312 | 6.318 | 6.216 | 6.243 | 1,025,586 | -0.04(-0.65%) |
Dec 10, 2013 | 6.264 | 6.318 | 6.174 | 6.284 | 1,239,403 | -0.01(-0.11%) |
Dec 09, 2013 | 6.196 | 6.305 | 6.135 | 6.291 | 1,339,449 | +0.18(+2.90%) |
Dec 06, 2013 | 6.066 | 6.128 | 6.053 | 6.114 | 0 | +0.09(+1.47%) |
Dec 05, 2013 | 6.019 | 6.043 | 5.968 | 6.026 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.032 | 6.073 | 5.964 | 6.026 | 0 | -0.01(-0.23%) |
Dec 03, 2013 | 6.080 | 6.100 | 6.012 | 6.039 | 0 | -0.04(-0.67%) |
Dec 02, 2013 | 6.203 | 6.209 | 6.053 | 6.080 | 656,429 | -0.14(-2.30%) |
Nov 29, 2013 | 6.223 | 6.250 | 6.169 | 6.223 | 0 | +0.03(+0.55%) |
Nov 27, 2013 | 6.128 | 6.223 | 6.087 | 6.189 | 0 | +0.07(+1.11%) |
Nov 26, 2013 | 6.162 | 6.162 | 6.114 | 6.121 | 0 | -0.01(-0.22%) |
Nov 25, 2013 | 6.073 | 6.182 | 6.060 | 6.135 | 639,180 | +0.09(+1.46%) |
Nov 22, 2013 | 6.080 | 6.080 | 5.998 | 6.046 | 0 | -0.01(-0.22%) |
Nov 21, 2013 | 6.026 | 6.073 | 5.999 | 6.060 | 311,566 | +0.06(+1.02%) |
Nov 20, 2013 | 6.032 | 6.073 | 5.985 | 5.998 | 0 | -0.01(-0.11%) |
Nov 19, 2013 | 6.012 | 6.060 | 5.978 | 6.005 | 364,675 | +0.01(+0.23%) |
Nov 18, 2013 | 5.998 | 6.060 | 5.957 | 5.992 | 0 | -0.01(-0.11%) |
Nov 15, 2013 | 5.992 | 6.012 | 5.930 | 5.998 | 0 | -0.01(-0.11%) |
Nov 14, 2013 | 5.992 | 6.032 | 5.951 | 6.005 | 258,478 | +0.04(+0.68%) |
Nov 12, 2013 | 6.026 | 6.039 | 5.951 | 5.964 | 0 | -0.05(-0.91%) |
Nov 11, 2013 | 6.046 | 6.053 | 5.981 | 6.019 | 0 | -0.02(-0.34%) |
Nov 08, 2013 | 5.930 | 6.046 | 5.930 | 6.039 | 0 | +0.10(+1.72%) |
Nov 07, 2013 | 5.978 | 6.019 | 5.923 | 5.937 | 483,170 | -0.03(-0.46%) |
Nov 06, 2013 | 5.937 | 5.971 | 5.923 | 5.964 | 361,665 | +0.05(+0.86%) |
Nov 05, 2013 | 5.933 | 5.940 | 5.907 | 5.913 | 340,902 | -0.03(-0.45%) |
Nov 04, 2013 | 5.960 | 5.960 | 5.893 | 5.940 | 651,976 | +0.01(+0.23%) |
Nov 01, 2013 | 5.967 | 5.992 | 5.893 | 5.927 | 0 | -0.05(-0.79%) |
Oct 31, 2013 | 6.041 | 6.055 | 5.974 | 5.974 | 636,139 | -0.07(-1.23%) |
Oct 30, 2013 | 6.075 | 6.163 | 6.035 | 6.048 | 512,815 | -0.03(-0.44%) |
Oct 29, 2013 | 6.041 | 6.075 | 6.008 | 6.075 | 0 | +0.03(+0.56%) |
Oct 28, 2013 | 6.028 | 6.062 | 6.014 | 6.041 | 0 | +0.03(+0.45%) |
Oct 25, 2013 | 6.196 | 6.196 | 6.011 | 6.014 | 0 | -0.16(-2.62%) |
Oct 24, 2013 | 6.358 | 6.358 | 6.142 | 6.176 | 424,578 | -0.19(-2.97%) |
Oct 23, 2013 | 6.325 | 6.385 | 6.311 | 6.365 | 307,742 | +0.01(+0.21%) |
Oct 22, 2013 | 6.358 | 6.399 | 6.325 | 6.352 | 648,508 | +0.00(+0.00%) |
Oct 21, 2013 | 6.385 | 6.473 | 6.328 | 6.352 | 715,496 | -0.04(-0.63%) |
Oct 18, 2013 | 6.412 | 6.574 | 6.311 | 6.392 | 809,659 | +0.05(+0.74%) |
Oct 17, 2013 | 6.277 | 6.352 | 6.237 | 6.345 | 500,661 | +0.06(+0.97%) |
Oct 16, 2013 | 6.257 | 6.325 | 6.254 | 6.284 | 173,672 | +0.05(+0.87%) |
Oct 15, 2013 | 6.237 | 6.264 | 6.203 | 6.230 | 390,198 | -0.03(-0.43%) |
Oct 14, 2013 | 6.217 | 6.271 | 6.217 | 6.257 | 241,952 | +0.03(+0.43%) |
Oct 11, 2013 | 6.122 | 6.230 | 6.082 | 6.230 | 0 | +0.11(+1.87%) |
Oct 10, 2013 | 6.055 | 6.119 | 6.055 | 6.116 | 722,869 | +0.09(+1.57%) |
Oct 09, 2013 | 6.035 | 6.075 | 6.001 | 6.021 | 383,234 | -0.01(-0.11%) |
Oct 08, 2013 | 6.068 | 6.068 | 6.008 | 6.028 | 319,066 | -0.03(-0.56%) |
Oct 07, 2013 | 6.136 | 6.142 | 6.055 | 6.062 | 0 | -0.13(-2.07%) |
Oct 04, 2013 | 6.149 | 6.190 | 6.129 | 6.190 | 0 | +0.03(+0.44%) |
Oct 03, 2013 | 6.264 | 6.281 | 6.149 | 6.163 | 0 | -0.09(-1.51%) |
Oct 02, 2013 | 6.325 | 6.325 | 6.247 | 6.257 | 249,871 | -0.11(-1.69%) |