Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.740 | 5.790 | 5.710 | 5.770 | 764,735 | +0.00(+0.00%) |
Jan 30, 2014 | 5.770 | 5.800 | 5.750 | 5.770 | 795,511 | +0.03(+0.52%) |
Jan 29, 2014 | 5.780 | 5.810 | 5.740 | 5.740 | 1,006,703 | -0.08(-1.37%) |
Jan 28, 2014 | 5.810 | 5.850 | 5.790 | 5.820 | 768,624 | +0.00(+0.00%) |
Jan 27, 2014 | 5.820 | 5.840 | 5.790 | 5.820 | 926,552 | +0.01(+0.17%) |
Jan 24, 2014 | 5.900 | 5.900 | 5.810 | 5.810 | 1,444,995 | -0.11(-1.86%) |
Jan 23, 2014 | 5.950 | 5.970 | 5.890 | 5.920 | 886,123 | -0.05(-0.84%) |
Jan 22, 2014 | 5.860 | 5.970 | 5.850 | 5.970 | 1,612,071 | +0.11(+1.88%) |
Jan 21, 2014 | 5.880 | 5.940 | 5.840 | 5.860 | 1,623,040 | -0.02(-0.34%) |
Jan 17, 2014 | 5.910 | 5.880 | 5.880 | 5.880 | 810,300 | -0.02(-0.34%) |
Jan 16, 2014 | 5.940 | 5.940 | 5.880 | 5.900 | 823,091 | -0.04(-0.67%) |
Jan 15, 2014 | 5.920 | 5.960 | 5.900 | 5.940 | 991,336 | +0.02(+0.34%) |
Jan 14, 2014 | 5.960 | 5.970 | 5.920 | 5.920 | 1,973,923 | -0.06(-1.00%) |
Jan 13, 2014 | 5.920 | 5.980 | 5.920 | 5.980 | 1,407,270 | +0.06(+1.01%) |
Jan 10, 2014 | 5.880 | 5.920 | 5.860 | 5.920 | 987,430 | +0.06(+1.02%) |
Jan 09, 2014 | 5.850 | 5.880 | 5.840 | 5.860 | 670,703 | +0.01(+0.17%) |
Jan 08, 2014 | 5.860 | 5.870 | 5.850 | 5.850 | 610,156 | -0.03(-0.51%) |
Jan 07, 2014 | 5.850 | 5.890 | 5.850 | 5.880 | 720,093 | +0.02(+0.34%) |
Jan 06, 2014 | 5.850 | 5.880 | 5.810 | 5.860 | 968,567 | +0.03(+0.51%) |
Jan 03, 2014 | 5.790 | 5.830 | 5.770 | 5.830 | 611,530 | +0.04(+0.69%) |
Jan 02, 2014 | 5.770 | 5.790 | 5.760 | 5.790 | 824,181 | +0.03(+0.52%) |
Dec 31, 2013 | 5.830 | 5.760 | 5.760 | 5.760 | 2,386,900 | -0.03(-0.52%) |
Dec 30, 2013 | 5.800 | 5.830 | 5.760 | 5.790 | 2,754,771 | -0.03(-0.52%) |
Dec 27, 2013 | 5.880 | 5.880 | 5.800 | 5.820 | 1,789,202 | -0.08(-1.36%) |
Dec 26, 2013 | 5.910 | 5.920 | 5.860 | 5.900 | 1,636,129 | -0.02(-0.34%) |
Dec 24, 2013 | 5.850 | 5.930 | 5.850 | 5.920 | 980,104 | +0.06(+1.02%) |
Dec 23, 2013 | 5.840 | 5.900 | 5.820 | 5.860 | 1,527,272 | +0.02(+0.34%) |
Dec 20, 2013 | 5.820 | 5.860 | 5.800 | 5.840 | 1,481,711 | +0.02(+0.34%) |
Dec 19, 2013 | 5.820 | 5.850 | 5.800 | 5.820 | 1,791,816 | -0.04(-0.68%) |
Dec 18, 2013 | 5.840 | 5.870 | 5.800 | 5.860 | 1,451,612 | +0.01(+0.17%) |
Dec 17, 2013 | 5.850 | 5.860 | 5.830 | 5.850 | 1,151,936 | +0.00(+0.00%) |
Dec 16, 2013 | 5.860 | 5.910 | 5.850 | 5.850 | 1,375,385 | -0.01(-0.17%) |
Dec 13, 2013 | 5.940 | 5.940 | 5.860 | 5.860 | 932,413 | -0.06(-1.01%) |
Dec 12, 2013 | 5.920 | 5.930 | 5.880 | 5.920 | 1,176,540 | -0.02(-0.34%) |
Dec 11, 2013 | 5.920 | 5.950 | 5.910 | 5.940 | 1,541,283 | +0.01(+0.17%) |
Dec 10, 2013 | 5.920 | 5.950 | 5.910 | 5.930 | 1,087,796 | +0.02(+0.34%) |
Dec 09, 2013 | 5.900 | 5.930 | 5.890 | 5.910 | 1,227,468 | +0.01(+0.17%) |
Dec 06, 2013 | 5.930 | 5.940 | 5.900 | 5.900 | 1,038,536 | -0.03(-0.51%) |
Dec 05, 2013 | 5.900 | 5.950 | 5.897 | 5.930 | 712,018 | +0.00(+0.00%) |
Dec 04, 2013 | 6.000 | 6.000 | 5.890 | 5.930 | 2,415,953 | -0.07(-1.17%) |
Dec 03, 2013 | 6.000 | 6.080 | 6.000 | 6.000 | 710,296 | +0.00(+0.00%) |
Dec 02, 2013 | 6.030 | 6.050 | 6.000 | 6.000 | 881,031 | -0.04(-0.66%) |
Nov 29, 2013 | 6.000 | 6.050 | 6.000 | 6.040 | 287,077 | +0.02(+0.33%) |
Nov 27, 2013 | 6.020 | 6.040 | 5.990 | 6.020 | 1,948,893 | -0.01(-0.17%) |
Nov 26, 2013 | 6.070 | 6.070 | 6.020 | 6.030 | 837,239 | -0.05(-0.82%) |
Nov 25, 2013 | 6.100 | 6.100 | 6.060 | 6.080 | 755,685 | -0.02(-0.33%) |
Nov 22, 2013 | 6.100 | 6.110 | 6.060 | 6.100 | 743,700 | +0.01(+0.16%) |
Nov 21, 2013 | 6.160 | 6.160 | 6.090 | 6.090 | 1,108,241 | -0.08(-1.30%) |
Nov 20, 2013 | 6.210 | 6.210 | 6.155 | 6.170 | 476,671 | -0.04(-0.64%) |
Nov 19, 2013 | 6.160 | 6.210 | 6.160 | 6.210 | 659,264 | +0.04(+0.73%) |
Nov 18, 2013 | 6.210 | 6.250 | 6.150 | 6.165 | 906,360 | -0.03(-0.40%) |
Nov 15, 2013 | 6.220 | 6.260 | 6.180 | 6.190 | 622,746 | -0.02(-0.32%) |
Nov 14, 2013 | 6.180 | 6.220 | 6.120 | 6.210 | 656,530 | +0.09(+1.47%) |
Nov 12, 2013 | 6.180 | 6.190 | 6.120 | 6.120 | 647,439 | -0.06(-0.97%) |
Nov 11, 2013 | 6.140 | 6.230 | 6.140 | 6.180 | 952,196 | +0.01(+0.16%) |
Nov 08, 2013 | 6.210 | 6.220 | 6.070 | 6.170 | 1,668,414 | -0.07(-1.12%) |
Nov 07, 2013 | 6.380 | 6.380 | 6.230 | 6.240 | 1,103,410 | -0.11(-1.73%) |
Nov 06, 2013 | 6.370 | 6.420 | 6.350 | 6.350 | 667,909 | -0.02(-0.31%) |
Nov 05, 2013 | 6.350 | 6.390 | 6.310 | 6.370 | 675,639 | +0.02(+0.31%) |
Nov 04, 2013 | 6.410 | 6.430 | 6.350 | 6.350 | 748,398 | -0.06(-0.95%) |