Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 5.789 | 5.789 | 5.751 | 5.775 | 7,808 | -0.06(-0.97%) |
Oct 31, 2013 | 5.822 | 5.851 | 5.808 | 5.831 | 21,792 | +0.01(+0.16%) |
Oct 30, 2013 | 5.836 | 5.874 | 5.789 | 5.822 | 10,207 | -0.02(-0.40%) |
Oct 29, 2013 | 5.827 | 5.845 | 5.765 | 5.845 | 38,544 | +0.00(+0.08%) |
Oct 28, 2013 | 5.838 | 5.841 | 5.838 | 5.841 | 769 | -0.04(-0.64%) |
Oct 25, 2013 | 5.916 | 5.986 | 5.878 | 5.878 | 12,546 | +0.00(+0.08%) |
Oct 24, 2013 | 5.906 | 5.986 | 5.874 | 5.874 | 47,390 | -0.01(-0.16%) |
Oct 23, 2013 | 5.902 | 5.949 | 5.836 | 5.883 | 68,378 | -0.01(-0.16%) |
Oct 22, 2013 | 5.878 | 5.916 | 5.869 | 5.892 | 84,110 | +0.03(+0.56%) |
Oct 21, 2013 | 5.836 | 5.859 | 5.822 | 5.859 | 62,769 | +0.05(+0.89%) |
Oct 18, 2013 | 5.812 | 5.841 | 5.770 | 5.808 | 38,976 | +0.00(+0.08%) |
Oct 17, 2013 | 5.798 | 5.817 | 5.770 | 5.803 | 32,014 | +0.07(+1.23%) |
Oct 16, 2013 | 5.700 | 5.737 | 5.681 | 5.732 | 25,383 | +0.08(+1.50%) |
Oct 15, 2013 | 5.643 | 5.671 | 5.615 | 5.648 | 26,134 | +0.01(+0.17%) |
Oct 14, 2013 | 5.638 | 5.643 | 5.636 | 5.638 | 11,676 | +0.00(+0.08%) |
Oct 11, 2013 | 5.620 | 5.634 | 5.549 | 5.634 | 28,564 | +0.07(+1.18%) |
Oct 10, 2013 | 5.554 | 5.577 | 5.549 | 5.568 | 4,848 | +0.07(+1.20%) |
Oct 09, 2013 | 5.573 | 5.573 | 5.502 | 5.502 | 48,889 | -0.08(-1.43%) |
Oct 08, 2013 | 5.601 | 5.606 | 5.568 | 5.582 | 25,651 | -0.04(-0.67%) |
Oct 07, 2013 | 5.629 | 5.629 | 5.596 | 5.620 | 14,619 | -0.02(-0.33%) |
Oct 04, 2013 | 5.577 | 5.643 | 5.577 | 5.638 | 27,807 | +0.04(+0.76%) |
Oct 03, 2013 | 5.596 | 5.596 | 5.573 | 5.596 | 8,018 | -0.01(-0.17%) |
Oct 02, 2013 | 5.577 | 5.614 | 5.568 | 5.606 | 8,695 | +0.03(+0.59%) |