Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.985 | 6.069 | 6.069 | 6.069 | 92,131 | +0.08(+1.27%) |
Dec 30, 2013 | 5.927 | 6.159 | 5.927 | 5.993 | 76,877 | +0.04(+0.68%) |
Dec 27, 2013 | 5.989 | 6.032 | 5.945 | 5.952 | 116,686 | -0.05(-0.79%) |
Dec 26, 2013 | 6.058 | 6.090 | 5.964 | 6.000 | 198,882 | -0.04(-0.60%) |
Dec 24, 2013 | 6.018 | 6.050 | 5.982 | 6.036 | 33,354 | +0.03(+0.54%) |
Dec 23, 2013 | 5.993 | 6.018 | 5.956 | 6.003 | 92,851 | +0.08(+1.35%) |
Dec 20, 2013 | 5.848 | 5.945 | 5.833 | 5.924 | 62,999 | +0.08(+1.30%) |
Dec 19, 2013 | 5.848 | 5.873 | 5.800 | 5.848 | 79,787 | +0.00(+0.00%) |
Dec 18, 2013 | 5.844 | 5.891 | 5.808 | 5.848 | 108,508 | -0.01(-0.19%) |
Dec 17, 2013 | 5.866 | 5.964 | 5.822 | 5.858 | 71,001 | -0.01(-0.21%) |
Dec 16, 2013 | 5.909 | 5.942 | 5.837 | 5.871 | 64,889 | -0.03(-0.56%) |
Dec 13, 2013 | 5.960 | 5.960 | 5.899 | 5.904 | 67,308 | -0.06(-1.00%) |
Dec 12, 2013 | 5.978 | 5.995 | 5.898 | 5.964 | 107,625 | -0.05(-0.78%) |
Dec 11, 2013 | 5.931 | 6.011 | 5.931 | 6.011 | 88,192 | +0.05(+0.85%) |
Dec 10, 2013 | 5.927 | 5.978 | 5.910 | 5.960 | 117,657 | +0.05(+0.84%) |
Dec 09, 2013 | 5.873 | 5.920 | 5.869 | 5.910 | 112,444 | +0.05(+0.82%) |
Dec 06, 2013 | 5.869 | 5.873 | 5.819 | 5.862 | 117,594 | +0.05(+0.81%) |
Dec 05, 2013 | 5.866 | 5.866 | 5.732 | 5.815 | 103,791 | +0.01(+0.25%) |
Dec 04, 2013 | 5.808 | 5.808 | 5.728 | 5.800 | 136,470 | -0.01(-0.12%) |
Dec 03, 2013 | 5.742 | 5.811 | 5.710 | 5.808 | 90,534 | +0.03(+0.44%) |
Dec 02, 2013 | 5.895 | 5.953 | 5.782 | 5.782 | 171,827 | -0.03(-0.44%) |
Nov 29, 2013 | 5.699 | 5.855 | 5.699 | 5.808 | 70,662 | +0.09(+1.53%) |
Nov 27, 2013 | 5.775 | 5.775 | 5.695 | 5.720 | 61,631 | -0.01(-0.20%) |
Nov 26, 2013 | 5.750 | 5.782 | 5.696 | 5.732 | 108,469 | +0.01(+0.19%) |
Nov 25, 2013 | 5.764 | 5.768 | 5.688 | 5.721 | 123,373 | +0.01(+0.19%) |
Nov 22, 2013 | 5.706 | 5.717 | 5.677 | 5.710 | 47,889 | -0.01(-0.13%) |
Nov 21, 2013 | 5.793 | 5.793 | 5.717 | 5.717 | 128,437 | -0.02(-0.38%) |
Nov 20, 2013 | 5.782 | 5.887 | 5.724 | 5.739 | 163,560 | +0.01(+0.25%) |
Nov 19, 2013 | 5.746 | 5.746 | 5.699 | 5.724 | 141,877 | +0.00(+0.00%) |
Nov 18, 2013 | 5.675 | 5.781 | 5.675 | 5.724 | 331,629 | +0.12(+2.15%) |
Nov 15, 2013 | 5.582 | 5.614 | 5.582 | 5.604 | 50,233 | +0.01(+0.19%) |
Nov 14, 2013 | 5.543 | 5.600 | 5.533 | 5.593 | 89,837 | +0.04(+0.70%) |
Nov 12, 2013 | 5.533 | 5.561 | 5.497 | 5.554 | 91,951 | -0.02(-0.32%) |
Nov 11, 2013 | 5.554 | 5.575 | 5.547 | 5.572 | 52,074 | -0.01(-0.13%) |
Nov 08, 2013 | 5.547 | 5.588 | 5.526 | 5.579 | 137,710 | +0.01(+0.13%) |
Nov 07, 2013 | 5.639 | 5.646 | 5.572 | 5.572 | 74,825 | -0.09(-1.50%) |
Nov 06, 2013 | 5.660 | 5.681 | 5.653 | 5.657 | 73,528 | +0.00(+0.00%) |
Nov 05, 2013 | 5.639 | 5.735 | 5.636 | 5.657 | 88,681 | -0.02(-0.44%) |
Nov 04, 2013 | 5.735 | 5.735 | 5.636 | 5.682 | 89,354 | -0.07(-1.16%) |
Nov 01, 2013 | 5.788 | 5.788 | 5.710 | 5.749 | 117,201 | -0.02(-0.38%) |
Oct 31, 2013 | 5.770 | 5.792 | 5.735 | 5.770 | 49,548 | -0.02(-0.43%) |
Oct 30, 2013 | 5.820 | 5.831 | 5.777 | 5.795 | 50,653 | -0.03(-0.49%) |
Oct 29, 2013 | 5.816 | 5.848 | 5.792 | 5.824 | 95,160 | +0.02(+0.27%) |
Oct 28, 2013 | 5.756 | 5.827 | 5.756 | 5.808 | 50,388 | +0.02(+0.40%) |
Oct 25, 2013 | 5.760 | 5.802 | 5.749 | 5.785 | 55,734 | +0.05(+0.87%) |
Oct 24, 2013 | 5.682 | 5.760 | 5.675 | 5.735 | 120,491 | +0.05(+0.87%) |
Oct 23, 2013 | 5.671 | 5.685 | 5.639 | 5.685 | 52,021 | +0.02(+0.38%) |
Oct 22, 2013 | 5.593 | 5.675 | 5.593 | 5.664 | 64,734 | +0.07(+1.33%) |
Oct 21, 2013 | 5.590 | 5.611 | 5.565 | 5.590 | 113,293 | +0.03(+0.51%) |
Oct 18, 2013 | 5.554 | 5.586 | 5.550 | 5.561 | 76,021 | -0.00(-0.06%) |
Oct 17, 2013 | 5.451 | 5.572 | 5.448 | 5.565 | 91,903 | +0.09(+1.68%) |
Oct 16, 2013 | 5.373 | 5.472 | 5.373 | 5.472 | 94,376 | +0.07(+1.31%) |
Oct 15, 2013 | 5.441 | 5.455 | 5.380 | 5.402 | 71,707 | -0.09(-1.62%) |
Oct 14, 2013 | 5.412 | 5.511 | 5.398 | 5.490 | 66,936 | +0.01(+0.19%) |
Oct 11, 2013 | 5.433 | 5.482 | 5.433 | 5.480 | 34,066 | +0.01(+0.19%) |
Oct 10, 2013 | 5.391 | 5.469 | 5.384 | 5.469 | 58,012 | +0.09(+1.59%) |
Oct 09, 2013 | 5.334 | 5.394 | 5.320 | 5.384 | 36,612 | +0.04(+0.66%) |
Oct 08, 2013 | 5.391 | 5.437 | 5.348 | 5.348 | 49,156 | -0.06(-1.18%) |
Oct 07, 2013 | 5.469 | 5.476 | 5.409 | 5.412 | 68,698 | -0.06(-1.10%) |
Oct 04, 2013 | 5.441 | 5.487 | 5.441 | 5.472 | 46,396 | +0.01(+0.22%) |
Oct 03, 2013 | 5.487 | 5.526 | 5.441 | 5.460 | 67,297 | -0.07(-1.24%) |
Oct 02, 2013 | 5.554 | 5.554 | 5.508 | 5.529 | 69,152 | -0.03(-0.52%) |