Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.295 | 6.382 | 6.382 | 6.382 | 87,601 | +0.08(+1.27%) |
Dec 30, 2013 | 6.234 | 6.478 | 6.234 | 6.302 | 73,097 | +0.04(+0.68%) |
Dec 27, 2013 | 6.299 | 6.344 | 6.253 | 6.260 | 110,950 | -0.05(-0.79%) |
Dec 26, 2013 | 6.371 | 6.405 | 6.272 | 6.310 | 189,104 | -0.04(-0.60%) |
Dec 24, 2013 | 6.329 | 6.363 | 6.291 | 6.348 | 31,715 | +0.03(+0.54%) |
Dec 23, 2013 | 6.302 | 6.329 | 6.264 | 6.314 | 88,286 | +0.08(+1.35%) |
Dec 20, 2013 | 6.150 | 6.253 | 6.135 | 6.230 | 59,902 | +0.08(+1.30%) |
Dec 19, 2013 | 6.150 | 6.177 | 6.100 | 6.150 | 75,864 | +0.00(+0.00%) |
Dec 18, 2013 | 6.146 | 6.196 | 6.108 | 6.150 | 103,173 | -0.01(-0.19%) |
Dec 17, 2013 | 6.169 | 6.272 | 6.123 | 6.161 | 67,511 | -0.01(-0.21%) |
Dec 16, 2013 | 6.215 | 6.249 | 6.138 | 6.174 | 61,698 | -0.03(-0.56%) |
Dec 13, 2013 | 6.268 | 6.268 | 6.204 | 6.209 | 63,999 | -0.06(-1.00%) |
Dec 12, 2013 | 6.287 | 6.305 | 6.203 | 6.272 | 102,334 | -0.05(-0.78%) |
Dec 11, 2013 | 6.238 | 6.321 | 6.238 | 6.321 | 83,856 | +0.05(+0.85%) |
Dec 10, 2013 | 6.234 | 6.287 | 6.215 | 6.268 | 111,873 | +0.05(+0.84%) |
Dec 09, 2013 | 6.177 | 6.226 | 6.173 | 6.216 | 106,916 | +0.05(+0.82%) |
Dec 06, 2013 | 6.173 | 6.177 | 6.119 | 6.165 | 111,813 | +0.05(+0.81%) |
Dec 05, 2013 | 6.169 | 6.169 | 6.028 | 6.116 | 98,688 | +0.02(+0.25%) |
Dec 04, 2013 | 6.108 | 6.108 | 6.024 | 6.100 | 129,760 | -0.01(-0.12%) |
Dec 03, 2013 | 6.039 | 6.112 | 6.005 | 6.108 | 86,083 | +0.03(+0.44%) |
Dec 02, 2013 | 6.199 | 6.261 | 6.081 | 6.081 | 163,380 | -0.03(-0.44%) |
Nov 29, 2013 | 5.994 | 6.158 | 5.994 | 6.108 | 67,188 | +0.09(+1.53%) |
Nov 27, 2013 | 6.074 | 6.074 | 5.990 | 6.016 | 58,601 | -0.01(-0.20%) |
Nov 26, 2013 | 6.047 | 6.081 | 5.990 | 6.028 | 103,136 | +0.01(+0.19%) |
Nov 25, 2013 | 6.062 | 6.066 | 5.982 | 6.016 | 117,307 | +0.01(+0.19%) |
Nov 22, 2013 | 6.001 | 6.013 | 5.971 | 6.005 | 45,534 | -0.01(-0.13%) |
Nov 21, 2013 | 6.093 | 6.093 | 6.013 | 6.013 | 122,123 | -0.02(-0.38%) |
Nov 20, 2013 | 6.081 | 6.192 | 6.020 | 6.036 | 155,519 | +0.02(+0.25%) |
Nov 19, 2013 | 6.043 | 6.043 | 5.994 | 6.020 | 134,902 | +0.00(+0.00%) |
Nov 18, 2013 | 5.968 | 6.080 | 5.968 | 6.020 | 315,325 | +0.13(+2.15%) |
Nov 15, 2013 | 5.871 | 5.905 | 5.871 | 5.893 | 47,763 | +0.01(+0.19%) |
Nov 14, 2013 | 5.830 | 5.890 | 5.819 | 5.882 | 85,420 | +0.04(+0.70%) |
Nov 12, 2013 | 5.819 | 5.849 | 5.782 | 5.841 | 87,431 | -0.02(-0.32%) |
Nov 11, 2013 | 5.841 | 5.864 | 5.834 | 5.860 | 49,514 | -0.01(-0.13%) |
Nov 08, 2013 | 5.834 | 5.876 | 5.811 | 5.868 | 130,940 | +0.01(+0.13%) |
Nov 07, 2013 | 5.931 | 5.938 | 5.860 | 5.860 | 71,146 | -0.09(-1.50%) |
Nov 06, 2013 | 5.953 | 5.975 | 5.945 | 5.949 | 69,913 | +0.00(+0.00%) |
Nov 05, 2013 | 5.931 | 6.031 | 5.927 | 5.949 | 84,321 | -0.03(-0.44%) |
Nov 04, 2013 | 6.031 | 6.031 | 5.927 | 5.976 | 84,961 | -0.07(-1.16%) |
Nov 01, 2013 | 6.087 | 6.087 | 6.005 | 6.046 | 111,438 | -0.02(-0.38%) |
Oct 31, 2013 | 6.069 | 6.091 | 6.031 | 6.069 | 47,112 | -0.03(-0.43%) |
Oct 30, 2013 | 6.121 | 6.132 | 6.076 | 6.095 | 48,163 | -0.03(-0.49%) |
Oct 29, 2013 | 6.117 | 6.151 | 6.091 | 6.125 | 90,481 | +0.02(+0.27%) |
Oct 28, 2013 | 6.054 | 6.128 | 6.054 | 6.108 | 47,911 | +0.02(+0.40%) |
Oct 25, 2013 | 6.058 | 6.102 | 6.046 | 6.084 | 52,994 | +0.05(+0.87%) |
Oct 24, 2013 | 5.976 | 6.058 | 5.968 | 6.031 | 114,567 | +0.05(+0.87%) |
Oct 23, 2013 | 5.964 | 5.979 | 5.931 | 5.979 | 49,463 | +0.02(+0.38%) |
Oct 22, 2013 | 5.882 | 5.968 | 5.882 | 5.957 | 61,551 | +0.08(+1.33%) |
Oct 21, 2013 | 5.879 | 5.901 | 5.852 | 5.879 | 107,723 | +0.03(+0.51%) |
Oct 18, 2013 | 5.841 | 5.875 | 5.837 | 5.849 | 72,283 | -0.00(-0.06%) |
Oct 17, 2013 | 5.733 | 5.860 | 5.729 | 5.852 | 87,385 | +0.10(+1.69%) |
Oct 16, 2013 | 5.651 | 5.755 | 5.651 | 5.755 | 89,736 | +0.07(+1.31%) |
Oct 15, 2013 | 5.722 | 5.737 | 5.658 | 5.681 | 68,181 | -0.09(-1.61%) |
Oct 14, 2013 | 5.692 | 5.796 | 5.677 | 5.774 | 63,645 | +0.01(+0.19%) |
Oct 11, 2013 | 5.714 | 5.766 | 5.714 | 5.763 | 32,391 | +0.01(+0.19%) |
Oct 10, 2013 | 5.670 | 5.752 | 5.662 | 5.752 | 55,160 | +0.09(+1.59%) |
Oct 09, 2013 | 5.610 | 5.673 | 5.595 | 5.662 | 34,812 | +0.04(+0.66%) |
Oct 08, 2013 | 5.670 | 5.718 | 5.625 | 5.625 | 46,739 | -0.07(-1.18%) |
Oct 07, 2013 | 5.752 | 5.759 | 5.688 | 5.692 | 65,321 | -0.06(-1.10%) |
Oct 04, 2013 | 5.722 | 5.770 | 5.722 | 5.755 | 44,114 | +0.01(+0.22%) |
Oct 03, 2013 | 5.770 | 5.811 | 5.722 | 5.743 | 63,988 | -0.07(-1.24%) |
Oct 02, 2013 | 5.841 | 5.841 | 5.793 | 5.815 | 65,752 | -0.03(-0.52%) |