Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.350 | 6.420 | 6.280 | 6.300 | 7,263 | -0.07(-1.02%) |
Jan 30, 2014 | 6.230 | 6.410 | 6.200 | 6.365 | 26,844 | -0.04(-0.55%) |
Jan 29, 2014 | 6.400 | 6.410 | 6.340 | 6.400 | 41,065 | +0.00(+0.00%) |
Jan 28, 2014 | 6.240 | 6.470 | 6.200 | 6.400 | 40,671 | -0.03(-0.47%) |
Jan 27, 2014 | 6.570 | 6.570 | 6.360 | 6.430 | 14,296 | -0.20(-3.02%) |
Jan 24, 2014 | 6.770 | 6.770 | 6.610 | 6.630 | 4,258 | -0.11(-1.63%) |
Jan 23, 2014 | 6.600 | 6.970 | 6.570 | 6.740 | 20,284 | +0.06(+0.90%) |
Jan 22, 2014 | 6.710 | 6.890 | 6.650 | 6.680 | 51,394 | -0.12(-1.76%) |
Jan 21, 2014 | 6.760 | 6.860 | 6.660 | 6.800 | 26,990 | +0.09(+1.34%) |
Jan 17, 2014 | 6.710 | 6.710 | 6.710 | 6.710 | 37,000 | -0.07(-1.03%) |
Jan 16, 2014 | 6.600 | 6.800 | 6.600 | 6.780 | 50,444 | +0.13(+1.95%) |
Jan 15, 2014 | 6.500 | 6.710 | 6.500 | 6.650 | 114,747 | +0.15(+2.31%) |
Jan 14, 2014 | 6.339 | 6.500 | 6.330 | 6.500 | 13,207 | +0.21(+3.34%) |
Jan 13, 2014 | 6.390 | 6.390 | 6.290 | 6.290 | 17,436 | -0.06(-0.94%) |
Jan 10, 2014 | 6.460 | 6.460 | 6.350 | 6.350 | 14,513 | -0.05(-0.78%) |
Jan 09, 2014 | 6.500 | 6.570 | 6.370 | 6.400 | 24,516 | -0.05(-0.78%) |
Jan 08, 2014 | 6.350 | 6.490 | 6.350 | 6.450 | 28,995 | +0.12(+1.90%) |
Jan 07, 2014 | 6.420 | 6.480 | 6.230 | 6.330 | 87,637 | +0.00(+0.00%) |
Jan 06, 2014 | 6.250 | 6.500 | 6.180 | 6.330 | 85,420 | +0.18(+2.93%) |
Jan 03, 2014 | 6.620 | 6.650 | 6.090 | 6.150 | 49,703 | -0.33(-5.09%) |
Jan 02, 2014 | 6.300 | 6.595 | 6.088 | 6.480 | 72,037 | +0.15(+2.37%) |
Dec 31, 2013 | 6.110 | 6.330 | 6.330 | 6.330 | 53,300 | +0.24(+3.94%) |
Dec 30, 2013 | 6.040 | 6.140 | 6.040 | 6.090 | 41,183 | +0.01(+0.16%) |
Dec 27, 2013 | 6.020 | 6.170 | 5.900 | 6.080 | 51,876 | +0.03(+0.50%) |
Dec 26, 2013 | 6.060 | 6.130 | 5.950 | 6.050 | 43,479 | +0.00(+0.08%) |
Dec 24, 2013 | 6.100 | 6.100 | 5.911 | 6.045 | 18,789 | -0.09(-1.55%) |
Dec 23, 2013 | 6.190 | 6.190 | 6.040 | 6.140 | 112,245 | -0.07(-1.13%) |
Dec 20, 2013 | 6.330 | 6.350 | 6.050 | 6.210 | 72,141 | -0.13(-2.05%) |
Dec 19, 2013 | 6.410 | 6.530 | 6.260 | 6.340 | 19,556 | -0.12(-1.86%) |
Dec 18, 2013 | 6.240 | 6.540 | 6.150 | 6.460 | 16,970 | +0.21(+3.36%) |
Dec 17, 2013 | 6.210 | 6.300 | 6.040 | 6.250 | 95,768 | +0.04(+0.64%) |
Dec 16, 2013 | 6.185 | 6.260 | 6.120 | 6.210 | 31,888 | +0.05(+0.81%) |
Dec 13, 2013 | 6.290 | 6.290 | 6.053 | 6.160 | 11,225 | -0.09(-1.44%) |
Dec 12, 2013 | 6.200 | 6.280 | 6.160 | 6.250 | 14,830 | +0.01(+0.16%) |
Dec 11, 2013 | 6.260 | 6.379 | 6.150 | 6.240 | 20,533 | +0.02(+0.32%) |
Dec 10, 2013 | 6.370 | 6.430 | 6.150 | 6.220 | 122,886 | -0.27(-4.16%) |
Dec 09, 2013 | 6.750 | 6.750 | 6.440 | 6.490 | 155,386 | -0.29(-4.28%) |
Dec 06, 2013 | 6.790 | 6.800 | 6.710 | 6.780 | 0 | +0.08(+1.19%) |
Dec 05, 2013 | 6.730 | 6.765 | 6.600 | 6.700 | 0 | +0.02(+0.30%) |
Dec 04, 2013 | 6.540 | 6.800 | 6.540 | 6.680 | 0 | +0.07(+1.06%) |
Dec 03, 2013 | 6.500 | 6.670 | 6.040 | 6.610 | 0 | +0.10(+1.54%) |
Dec 02, 2013 | 6.540 | 6.740 | 6.445 | 6.510 | 0 | -0.14(-2.11%) |
Nov 29, 2013 | 6.630 | 6.710 | 6.630 | 6.650 | 0 | +0.06(+0.91%) |
Nov 27, 2013 | 6.060 | 6.710 | 6.060 | 6.590 | 0 | +0.09(+1.38%) |
Nov 26, 2013 | 6.290 | 6.630 | 6.290 | 6.500 | 0 | +0.25(+4.00%) |
Nov 25, 2013 | 5.995 | 6.420 | 5.995 | 6.250 | 0 | +0.29(+4.87%) |
Nov 22, 2013 | 5.790 | 6.000 | 5.750 | 5.960 | 0 | +0.11(+1.88%) |
Nov 21, 2013 | 5.765 | 5.900 | 5.580 | 5.850 | 0 | +0.10(+1.74%) |
Nov 20, 2013 | 5.950 | 6.060 | 5.700 | 5.750 | 0 | -0.12(-2.04%) |
Nov 19, 2013 | 5.960 | 5.990 | 5.801 | 5.870 | 0 | -0.10(-1.68%) |
Nov 18, 2013 | 5.840 | 6.110 | 5.800 | 5.970 | 0 | +0.07(+1.19%) |
Nov 15, 2013 | 6.170 | 6.210 | 5.750 | 5.900 | 0 | -0.21(-3.44%) |
Nov 14, 2013 | 5.551 | 6.370 | 5.370 | 6.110 | 357,600 | +0.54(+9.69%) |
Nov 12, 2013 | 5.630 | 5.650 | 5.310 | 5.570 | 0 | -0.04(-0.71%) |
Nov 11, 2013 | 5.780 | 5.890 | 5.540 | 5.610 | 0 | -0.23(-3.94%) |
Nov 08, 2013 | 5.980 | 5.980 | 5.721 | 5.840 | 0 | -0.13(-2.18%) |
Nov 07, 2013 | 6.090 | 6.100 | 5.790 | 5.970 | 0 | -0.25(-4.02%) |
Nov 06, 2013 | 6.000 | 6.220 | 6.000 | 6.220 | 0 | +0.04(+0.65%) |
Nov 05, 2013 | 6.020 | 6.180 | 6.020 | 6.180 | 0 | +0.07(+1.15%) |
Nov 04, 2013 | 6.000 | 6.110 | 6.000 | 6.110 | 0 | +0.06(+0.99%) |