Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.301 | 6.416 | 6.282 | 6.364 | 3,029,320 | -0.01(-0.23%) |
Jan 30, 2014 | 6.234 | 6.436 | 6.222 | 6.378 | 4,284,204 | +0.16(+2.62%) |
Jan 29, 2014 | 6.177 | 6.220 | 6.109 | 6.215 | 2,496,334 | +0.00(+0.08%) |
Jan 28, 2014 | 6.148 | 6.225 | 6.143 | 6.210 | 2,131,636 | +0.07(+1.17%) |
Jan 27, 2014 | 6.143 | 6.205 | 6.061 | 6.138 | 2,420,393 | +0.02(+0.39%) |
Jan 24, 2014 | 6.119 | 6.143 | 6.042 | 6.114 | 2,527,148 | -0.03(-0.47%) |
Jan 23, 2014 | 6.124 | 6.172 | 6.097 | 6.143 | 1,670,375 | -0.00(-0.08%) |
Jan 22, 2014 | 6.095 | 6.177 | 6.095 | 6.148 | 1,652,079 | +0.05(+0.87%) |
Jan 21, 2014 | 6.037 | 6.109 | 6.023 | 6.095 | 4,728,315 | +0.07(+1.19%) |
Jan 17, 2014 | 5.990 | 6.023 | 6.023 | 6.023 | 2,759,895 | +0.03(+0.56%) |
Jan 16, 2014 | 5.990 | 6.033 | 5.985 | 5.990 | 1,626,782 | -0.02(-0.32%) |
Jan 15, 2014 | 6.009 | 6.061 | 6.002 | 6.009 | 1,118,607 | +0.00(+0.00%) |
Jan 14, 2014 | 5.985 | 6.057 | 5.980 | 6.009 | 1,100,532 | +0.02(+0.40%) |
Jan 13, 2014 | 5.994 | 6.014 | 5.932 | 5.985 | 1,820,117 | -0.03(-0.48%) |
Jan 10, 2014 | 5.980 | 6.042 | 5.946 | 6.014 | 2,837,864 | -0.04(-0.63%) |
Jan 09, 2014 | 6.119 | 6.133 | 5.990 | 6.052 | 3,974,968 | +0.06(+0.96%) |
Jan 08, 2014 | 5.946 | 6.011 | 5.884 | 5.994 | 3,380,332 | +0.04(+0.64%) |
Jan 07, 2014 | 5.850 | 6.014 | 5.846 | 5.956 | 2,118,411 | +0.11(+1.80%) |
Jan 06, 2014 | 5.951 | 5.990 | 5.822 | 5.850 | 3,582,690 | -0.06(-1.05%) |
Jan 03, 2014 | 5.894 | 6.042 | 5.879 | 5.913 | 2,452,751 | +0.01(+0.24%) |
Jan 02, 2014 | 5.860 | 5.913 | 5.798 | 5.898 | 2,528,558 | +0.04(+0.65%) |
Dec 31, 2013 | 5.985 | 5.860 | 5.860 | 5.860 | 3,363,381 | -0.12(-1.93%) |
Dec 30, 2013 | 5.956 | 5.994 | 5.922 | 5.975 | 1,293,044 | +0.00(+0.08%) |
Dec 27, 2013 | 5.990 | 5.999 | 5.906 | 5.970 | 1,369,350 | -0.03(-0.48%) |
Dec 26, 2013 | 5.994 | 6.066 | 5.946 | 5.999 | 1,315,655 | +0.03(+0.48%) |
Dec 24, 2013 | 5.961 | 6.037 | 5.951 | 5.970 | 784,944 | +0.00(+0.00%) |
Dec 23, 2013 | 5.946 | 6.023 | 5.942 | 5.970 | 1,960,935 | +0.03(+0.57%) |
Dec 20, 2013 | 5.879 | 5.944 | 5.822 | 5.937 | 4,806,999 | +0.08(+1.31%) |
Dec 19, 2013 | 6.042 | 6.042 | 5.860 | 5.860 | 2,419,670 | -0.18(-3.02%) |
Dec 18, 2013 | 5.922 | 6.057 | 5.855 | 6.042 | 4,064,724 | +0.13(+2.19%) |
Dec 17, 2013 | 5.841 | 5.932 | 5.827 | 5.913 | 1,651,493 | +0.06(+0.98%) |
Dec 16, 2013 | 5.793 | 5.870 | 5.779 | 5.855 | 2,299,196 | +0.09(+1.58%) |
Dec 13, 2013 | 5.745 | 5.831 | 5.692 | 5.764 | 2,707,491 | +0.05(+0.84%) |
Dec 12, 2013 | 5.817 | 5.865 | 5.716 | 5.716 | 1,847,115 | -0.12(-1.97%) |
Dec 11, 2013 | 6.009 | 6.014 | 5.822 | 5.831 | 2,013,230 | -0.16(-2.64%) |
Dec 10, 2013 | 6.138 | 6.148 | 5.985 | 5.990 | 2,659,744 | -0.14(-2.35%) |
Dec 09, 2013 | 6.137 | 6.137 | 6.047 | 6.133 | 1,388,222 | +0.02(+0.31%) |
Dec 06, 2013 | 6.129 | 6.191 | 6.090 | 6.114 | 1,319,901 | +0.03(+0.55%) |
Dec 05, 2013 | 6.100 | 6.143 | 6.033 | 6.081 | 1,799,902 | -0.03(-0.55%) |
Dec 04, 2013 | 6.109 | 6.186 | 6.052 | 6.114 | 2,148,891 | -0.04(-0.62%) |
Dec 03, 2013 | 6.191 | 6.220 | 6.109 | 6.153 | 2,795,652 | -0.07(-1.08%) |
Dec 02, 2013 | 6.320 | 6.330 | 6.162 | 6.220 | 2,587,274 | -0.12(-1.82%) |
Nov 29, 2013 | 6.392 | 6.421 | 6.215 | 6.335 | 2,184,000 | -0.05(-0.75%) |
Nov 27, 2013 | 6.241 | 6.383 | 6.236 | 6.383 | 1,855,120 | +0.14(+2.19%) |
Nov 26, 2013 | 6.284 | 6.317 | 6.232 | 6.246 | 2,548,790 | -0.00(-0.08%) |
Nov 25, 2013 | 6.331 | 6.350 | 6.232 | 6.251 | 1,491,787 | -0.06(-0.90%) |
Nov 22, 2013 | 6.284 | 6.312 | 6.222 | 6.307 | 2,242,361 | +0.03(+0.45%) |
Nov 21, 2013 | 6.189 | 6.284 | 6.175 | 6.279 | 2,395,401 | +0.10(+1.60%) |
Nov 20, 2013 | 6.241 | 6.269 | 6.137 | 6.180 | 2,343,829 | -0.05(-0.83%) |
Nov 19, 2013 | 6.218 | 6.340 | 6.161 | 6.232 | 3,072,056 | +0.03(+0.53%) |
Nov 18, 2013 | 6.241 | 6.258 | 6.184 | 6.199 | 1,511,863 | -0.02(-0.30%) |
Nov 15, 2013 | 6.104 | 6.227 | 6.090 | 6.218 | 3,215,382 | +0.10(+1.62%) |
Nov 14, 2013 | 6.052 | 6.184 | 6.043 | 6.118 | 1,235,870 | +0.08(+1.33%) |
Nov 12, 2013 | 6.057 | 6.076 | 5.958 | 6.038 | 1,450,505 | -0.02(-0.31%) |
Nov 11, 2013 | 6.052 | 6.161 | 6.019 | 6.057 | 1,683,391 | +0.01(+0.16%) |
Nov 08, 2013 | 6.156 | 6.166 | 5.901 | 6.048 | 2,093,233 | -0.09(-1.46%) |
Nov 07, 2013 | 6.232 | 6.236 | 6.090 | 6.137 | 2,237,135 | -0.06(-0.91%) |
Nov 06, 2013 | 6.213 | 6.265 | 6.147 | 6.194 | 1,268,829 | -0.00(-0.08%) |
Nov 05, 2013 | 6.255 | 6.298 | 6.161 | 6.199 | 1,853,828 | -0.04(-0.61%) |
Nov 04, 2013 | 6.222 | 6.279 | 6.158 | 6.236 | 1,532,397 | +0.03(+0.46%) |