Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.518 | 6.504 | 6.504 | 6.504 | 347,834 | -0.01(-0.10%) |
Dec 30, 2013 | 6.538 | 6.559 | 6.511 | 6.511 | 379,148 | -0.01(-0.10%) |
Dec 27, 2013 | 6.559 | 6.559 | 6.504 | 6.518 | 308,956 | -0.01(-0.10%) |
Dec 26, 2013 | 6.531 | 6.579 | 6.505 | 6.525 | 316,959 | +0.00(+0.00%) |
Dec 24, 2013 | 6.538 | 6.593 | 6.511 | 6.525 | 216,858 | +0.01(+0.21%) |
Dec 23, 2013 | 6.491 | 6.531 | 6.416 | 6.511 | 584,234 | +0.04(+0.63%) |
Dec 20, 2013 | 6.334 | 6.474 | 6.273 | 6.470 | 1,807,061 | +0.12(+1.82%) |
Dec 19, 2013 | 6.320 | 6.409 | 6.273 | 6.354 | 1,023,757 | +0.05(+0.76%) |
Dec 18, 2013 | 6.252 | 6.314 | 6.218 | 6.307 | 813,558 | +0.08(+1.31%) |
Dec 17, 2013 | 6.228 | 6.245 | 6.205 | 6.225 | 487,811 | +0.00(+0.00%) |
Dec 16, 2013 | 6.218 | 6.245 | 6.198 | 6.225 | 964,142 | +0.05(+0.77%) |
Dec 13, 2013 | 6.245 | 6.245 | 6.164 | 6.177 | 486,971 | -0.04(-0.66%) |
Dec 12, 2013 | 6.259 | 6.300 | 6.211 | 6.218 | 638,949 | -0.03(-0.44%) |
Dec 11, 2013 | 6.314 | 6.320 | 6.218 | 6.245 | 1,025,263 | -0.04(-0.65%) |
Dec 10, 2013 | 6.266 | 6.320 | 6.176 | 6.286 | 1,239,013 | -0.01(-0.11%) |
Dec 09, 2013 | 6.198 | 6.307 | 6.136 | 6.293 | 1,339,028 | +0.18(+2.90%) |
Dec 06, 2013 | 6.068 | 6.130 | 6.055 | 6.116 | 0 | +0.09(+1.47%) |
Dec 05, 2013 | 6.021 | 6.045 | 5.970 | 6.027 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.034 | 6.075 | 5.966 | 6.027 | 0 | -0.01(-0.23%) |
Dec 03, 2013 | 6.082 | 6.102 | 6.014 | 6.041 | 0 | -0.04(-0.67%) |
Dec 02, 2013 | 6.205 | 6.211 | 6.055 | 6.082 | 656,222 | -0.14(-2.30%) |
Nov 29, 2013 | 6.225 | 6.252 | 6.170 | 6.225 | 0 | +0.03(+0.55%) |
Nov 27, 2013 | 6.130 | 6.225 | 6.089 | 6.191 | 0 | +0.07(+1.11%) |
Nov 26, 2013 | 6.164 | 6.164 | 6.116 | 6.123 | 0 | -0.01(-0.22%) |
Nov 25, 2013 | 6.075 | 6.184 | 6.062 | 6.136 | 638,979 | +0.09(+1.46%) |
Nov 22, 2013 | 6.082 | 6.082 | 6.000 | 6.048 | 0 | -0.01(-0.22%) |
Nov 21, 2013 | 6.027 | 6.075 | 6.001 | 6.062 | 311,468 | +0.06(+1.02%) |
Nov 20, 2013 | 6.034 | 6.075 | 5.987 | 6.000 | 0 | -0.01(-0.11%) |
Nov 19, 2013 | 6.014 | 6.062 | 5.980 | 6.007 | 364,561 | +0.01(+0.23%) |
Nov 18, 2013 | 6.000 | 6.062 | 5.959 | 5.993 | 0 | -0.01(-0.11%) |
Nov 15, 2013 | 5.993 | 6.014 | 5.932 | 6.000 | 0 | -0.01(-0.11%) |
Nov 14, 2013 | 5.993 | 6.034 | 5.953 | 6.007 | 258,397 | +0.04(+0.68%) |
Nov 12, 2013 | 6.027 | 6.041 | 5.953 | 5.966 | 0 | -0.05(-0.91%) |
Nov 11, 2013 | 6.048 | 6.055 | 5.983 | 6.021 | 0 | -0.02(-0.34%) |
Nov 08, 2013 | 5.932 | 6.048 | 5.932 | 6.041 | 0 | +0.10(+1.72%) |
Nov 07, 2013 | 5.980 | 6.021 | 5.925 | 5.939 | 483,018 | -0.03(-0.46%) |
Nov 06, 2013 | 5.939 | 5.973 | 5.925 | 5.966 | 361,551 | +0.05(+0.86%) |
Nov 05, 2013 | 5.935 | 5.942 | 5.908 | 5.915 | 340,795 | -0.03(-0.45%) |
Nov 04, 2013 | 5.962 | 5.962 | 5.895 | 5.942 | 651,771 | +0.01(+0.23%) |
Nov 01, 2013 | 5.969 | 5.994 | 5.895 | 5.929 | 0 | -0.05(-0.79%) |
Oct 31, 2013 | 6.043 | 6.057 | 5.976 | 5.976 | 635,939 | -0.07(-1.23%) |
Oct 30, 2013 | 6.077 | 6.165 | 6.037 | 6.050 | 512,654 | -0.03(-0.44%) |
Oct 29, 2013 | 6.043 | 6.077 | 6.010 | 6.077 | 0 | +0.03(+0.56%) |
Oct 28, 2013 | 6.030 | 6.063 | 6.016 | 6.043 | 0 | +0.03(+0.45%) |
Oct 25, 2013 | 6.198 | 6.198 | 6.013 | 6.016 | 0 | -0.16(-2.62%) |
Oct 24, 2013 | 6.360 | 6.360 | 6.144 | 6.178 | 424,444 | -0.19(-2.97%) |
Oct 23, 2013 | 6.327 | 6.387 | 6.313 | 6.367 | 307,646 | +0.01(+0.21%) |
Oct 22, 2013 | 6.360 | 6.401 | 6.327 | 6.354 | 648,304 | +0.00(+0.00%) |
Oct 21, 2013 | 6.387 | 6.475 | 6.330 | 6.354 | 715,271 | -0.04(-0.63%) |
Oct 18, 2013 | 6.414 | 6.576 | 6.313 | 6.394 | 809,404 | +0.05(+0.74%) |
Oct 17, 2013 | 6.279 | 6.354 | 6.239 | 6.347 | 500,504 | +0.06(+0.97%) |
Oct 16, 2013 | 6.259 | 6.327 | 6.256 | 6.286 | 173,617 | +0.05(+0.87%) |
Oct 15, 2013 | 6.239 | 6.266 | 6.205 | 6.232 | 390,075 | -0.03(-0.43%) |
Oct 14, 2013 | 6.219 | 6.273 | 6.219 | 6.259 | 241,875 | +0.03(+0.43%) |
Oct 11, 2013 | 6.124 | 6.232 | 6.084 | 6.232 | 0 | +0.11(+1.87%) |
Oct 10, 2013 | 6.057 | 6.121 | 6.057 | 6.117 | 722,641 | +0.09(+1.57%) |
Oct 09, 2013 | 6.037 | 6.077 | 6.003 | 6.023 | 383,114 | -0.01(-0.11%) |
Oct 08, 2013 | 6.070 | 6.070 | 6.010 | 6.030 | 318,966 | -0.03(-0.56%) |
Oct 07, 2013 | 6.138 | 6.144 | 6.057 | 6.063 | 0 | -0.13(-2.07%) |
Oct 04, 2013 | 6.151 | 6.192 | 6.131 | 6.192 | 0 | +0.03(+0.44%) |
Oct 03, 2013 | 6.266 | 6.283 | 6.151 | 6.165 | 0 | -0.09(-1.51%) |
Oct 02, 2013 | 6.327 | 6.327 | 6.249 | 6.259 | 249,793 | -0.11(-1.69%) |