Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.176 | 6.176 | 5.845 | 6.039 | 58,601 | -0.11(-1.77%) |
Jan 30, 2014 | 6.210 | 6.210 | 6.139 | 6.148 | 13,509 | -0.02(-0.27%) |
Jan 29, 2014 | 6.214 | 6.214 | 6.129 | 6.165 | 40,513 | -0.06(-1.02%) |
Jan 28, 2014 | 6.210 | 6.243 | 6.205 | 6.228 | 17,499 | +0.09(+1.39%) |
Jan 27, 2014 | 6.224 | 6.233 | 6.124 | 6.143 | 56,697 | -0.07(-1.06%) |
Jan 24, 2014 | 6.314 | 6.314 | 6.195 | 6.209 | 23,538 | -0.14(-2.16%) |
Jan 23, 2014 | 6.328 | 6.361 | 6.318 | 6.346 | 42,497 | +0.03(+0.41%) |
Jan 22, 2014 | 6.315 | 6.328 | 6.295 | 6.320 | 9,897 | +0.01(+0.10%) |
Jan 21, 2014 | 6.243 | 6.328 | 6.243 | 6.314 | 64,343 | +0.03(+0.53%) |
Jan 17, 2014 | 6.361 | 6.280 | 6.280 | 6.280 | 22,836 | -0.06(-0.90%) |
Jan 16, 2014 | 6.370 | 6.370 | 6.304 | 6.337 | 18,983 | -0.01(-0.15%) |
Jan 15, 2014 | 6.385 | 6.385 | 6.314 | 6.347 | 13,890 | -0.01(-0.22%) |
Jan 14, 2014 | 6.290 | 6.366 | 6.289 | 6.361 | 61,100 | +0.12(+1.89%) |
Jan 13, 2014 | 6.224 | 6.266 | 6.224 | 6.243 | 80,555 | +0.02(+0.30%) |
Jan 10, 2014 | 6.243 | 6.257 | 6.191 | 6.224 | 50,436 | +0.05(+0.84%) |
Jan 09, 2014 | 6.134 | 6.204 | 6.134 | 6.172 | 51,654 | +0.06(+1.01%) |
Jan 08, 2014 | 6.101 | 6.126 | 6.101 | 6.110 | 8,491 | +0.04(+0.62%) |
Jan 07, 2014 | 6.030 | 6.087 | 6.030 | 6.072 | 63,914 | +0.05(+0.88%) |
Jan 06, 2014 | 6.053 | 6.053 | 6.011 | 6.020 | 101,709 | -0.01(-0.17%) |
Jan 03, 2014 | 6.020 | 6.039 | 6.020 | 6.030 | 9,327 | +0.01(+0.16%) |
Jan 02, 2014 | 6.025 | 6.049 | 6.001 | 6.020 | 89,204 | -0.05(-0.86%) |
Dec 31, 2013 | 6.020 | 6.072 | 6.072 | 6.072 | 23,470 | +0.04(+0.71%) |
Dec 30, 2013 | 6.053 | 6.053 | 6.025 | 6.030 | 27,016 | +0.02(+0.31%) |
Dec 27, 2013 | 6.025 | 6.025 | 5.987 | 6.011 | 16,237 | -0.02(-0.31%) |
Dec 26, 2013 | 6.063 | 6.068 | 5.992 | 6.030 | 25,944 | -0.01(-0.16%) |
Dec 24, 2013 | 6.006 | 6.039 | 6.006 | 6.039 | 10,210 | +0.01(+0.16%) |
Dec 23, 2013 | 5.988 | 6.044 | 5.983 | 6.030 | 4,763 | +0.08(+1.27%) |
Dec 20, 2013 | 5.912 | 5.959 | 5.911 | 5.954 | 23,929 | +0.06(+1.04%) |
Dec 19, 2013 | 5.869 | 5.893 | 5.869 | 5.893 | 18,620 | +0.01(+0.24%) |
Dec 18, 2013 | 5.907 | 5.907 | 5.864 | 5.878 | 16,008 | +0.04(+0.65%) |
Dec 17, 2013 | 5.831 | 5.859 | 5.831 | 5.841 | 5,369 | +0.01(+0.16%) |
Dec 16, 2013 | 5.789 | 5.836 | 5.789 | 5.831 | 85,673 | +0.04(+0.75%) |
Dec 13, 2013 | 5.780 | 5.798 | 5.770 | 5.788 | 23,865 | -0.02(-0.34%) |
Dec 12, 2013 | 5.782 | 5.831 | 5.782 | 5.808 | 6,466 | -0.00(-0.08%) |
Dec 11, 2013 | 5.859 | 5.874 | 5.812 | 5.812 | 34,253 | -0.03(-0.54%) |
Dec 10, 2013 | 5.808 | 5.845 | 5.803 | 5.844 | 28,073 | +0.03(+0.55%) |
Dec 09, 2013 | 5.822 | 5.822 | 5.808 | 5.812 | 19,401 | -0.04(-0.64%) |
Dec 06, 2013 | 5.822 | 5.864 | 5.794 | 5.850 | 38,061 | +0.11(+1.97%) |
Dec 05, 2013 | 5.700 | 5.737 | 5.694 | 5.737 | 39,022 | -0.04(-0.73%) |
Dec 04, 2013 | 5.761 | 5.780 | 5.732 | 5.779 | 74,581 | -0.04(-0.62%) |
Dec 03, 2013 | 5.831 | 5.841 | 5.784 | 5.816 | 16,061 | -0.03(-0.43%) |
Dec 02, 2013 | 5.808 | 5.841 | 5.752 | 5.841 | 203,920 | +0.03(+0.57%) |
Nov 29, 2013 | 5.808 | 5.808 | 5.808 | 5.808 | 833 | +0.03(+0.57%) |
Nov 27, 2013 | 5.775 | 5.789 | 5.763 | 5.775 | 10,009 | +0.01(+0.24%) |
Nov 26, 2013 | 5.761 | 5.768 | 5.742 | 5.761 | 18,204 | -0.01(-0.16%) |
Nov 25, 2013 | 5.775 | 5.775 | 5.751 | 5.770 | 23,888 | +0.00(+0.00%) |
Nov 22, 2013 | 5.747 | 5.780 | 5.747 | 5.770 | 10,251 | +0.04(+0.66%) |
Nov 21, 2013 | 5.718 | 5.736 | 5.718 | 5.732 | 9,145 | +0.02(+0.41%) |
Nov 20, 2013 | 5.751 | 5.756 | 5.700 | 5.709 | 95,370 | -0.05(-0.90%) |
Nov 19, 2013 | 5.756 | 5.770 | 5.756 | 5.761 | 23,737 | -0.03(-0.49%) |
Nov 18, 2013 | 5.803 | 5.803 | 5.770 | 5.789 | 47,431 | -0.01(-0.16%) |
Nov 15, 2013 | 5.798 | 5.803 | 5.751 | 5.798 | 42,829 | +0.00(+0.08%) |
Nov 14, 2013 | 5.784 | 5.803 | 5.742 | 5.794 | 39,928 | +0.02(+0.33%) |
Nov 12, 2013 | 5.751 | 5.784 | 5.747 | 5.775 | 21,513 | +0.04(+0.66%) |
Nov 11, 2013 | 5.715 | 5.751 | 5.715 | 5.737 | 35,999 | +0.02(+0.33%) |
Nov 08, 2013 | 5.648 | 5.737 | 5.648 | 5.718 | 15,195 | +0.04(+0.74%) |
Nov 07, 2013 | 5.780 | 5.780 | 5.653 | 5.676 | 46,754 | -0.09(-1.63%) |
Nov 06, 2013 | 5.751 | 5.822 | 5.751 | 5.770 | 8,046 | +0.05(+0.90%) |
Nov 05, 2013 | 5.747 | 5.747 | 5.685 | 5.718 | 9,837 | -0.06(-1.06%) |
Nov 04, 2013 | 5.784 | 5.808 | 5.775 | 5.780 | 13,822 | +0.00(+0.08%) |