Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.150 | 6.248 | 6.110 | 6.170 | 461,162 | -0.11(-1.75%) |
Jan 30, 2014 | 6.170 | 6.340 | 6.150 | 6.280 | 811,954 | +0.16(+2.61%) |
Jan 29, 2014 | 6.200 | 6.320 | 6.035 | 6.120 | 764,668 | -0.15(-2.39%) |
Jan 28, 2014 | 6.190 | 6.310 | 6.140 | 6.270 | 878,817 | +0.09(+1.46%) |
Jan 27, 2014 | 6.280 | 6.320 | 6.000 | 6.180 | 863,788 | -0.06(-0.96%) |
Jan 24, 2014 | 6.420 | 6.450 | 6.100 | 6.240 | 754,452 | -0.20(-3.11%) |
Jan 23, 2014 | 6.760 | 6.760 | 6.360 | 6.440 | 772,339 | -0.33(-4.87%) |
Jan 22, 2014 | 6.830 | 6.840 | 6.710 | 6.770 | 268,173 | -0.02(-0.29%) |
Jan 21, 2014 | 6.870 | 6.978 | 6.740 | 6.790 | 477,821 | -0.01(-0.15%) |
Jan 17, 2014 | 6.830 | 6.800 | 6.800 | 6.800 | 525,700 | -0.01(-0.15%) |
Jan 16, 2014 | 7.000 | 7.066 | 6.790 | 6.810 | 762,916 | -0.19(-2.71%) |
Jan 15, 2014 | 7.390 | 7.410 | 6.860 | 7.000 | 1,227,723 | -0.39(-5.28%) |
Jan 14, 2014 | 7.430 | 7.590 | 7.370 | 7.390 | 548,203 | +0.04(+0.54%) |
Jan 13, 2014 | 7.330 | 7.850 | 7.280 | 7.350 | 1,018,290 | +0.01(+0.14%) |
Jan 10, 2014 | 7.280 | 7.410 | 7.100 | 7.340 | 562,086 | +0.09(+1.24%) |
Jan 09, 2014 | 7.250 | 7.420 | 7.190 | 7.250 | 806,808 | +0.00(+0.00%) |
Jan 08, 2014 | 6.830 | 7.250 | 6.810 | 7.250 | 957,652 | +0.43(+6.30%) |
Jan 07, 2014 | 6.560 | 6.840 | 6.500 | 6.820 | 592,794 | +0.25(+3.81%) |
Jan 06, 2014 | 6.620 | 6.680 | 6.400 | 6.570 | 542,677 | -0.06(-0.90%) |
Jan 03, 2014 | 6.490 | 6.685 | 6.470 | 6.630 | 384,713 | +0.15(+2.31%) |
Jan 02, 2014 | 6.450 | 6.520 | 6.230 | 6.480 | 602,155 | +0.03(+0.47%) |
Dec 31, 2013 | 6.120 | 6.450 | 6.450 | 6.450 | 777,000 | +0.34(+5.56%) |
Dec 30, 2013 | 6.160 | 6.182 | 5.990 | 6.110 | 416,458 | -0.07(-1.13%) |
Dec 27, 2013 | 6.360 | 6.360 | 6.130 | 6.180 | 425,427 | -0.15(-2.37%) |
Dec 26, 2013 | 6.500 | 6.530 | 6.310 | 6.330 | 251,094 | -0.13(-2.01%) |
Dec 24, 2013 | 6.280 | 6.520 | 6.182 | 6.460 | 270,845 | +0.21(+3.36%) |
Dec 23, 2013 | 6.150 | 6.320 | 6.145 | 6.250 | 386,523 | +0.13(+2.12%) |
Dec 20, 2013 | 5.860 | 6.210 | 5.660 | 6.120 | 843,888 | +0.29(+4.97%) |
Dec 19, 2013 | 5.840 | 5.910 | 5.780 | 5.830 | 228,428 | -0.04(-0.68%) |
Dec 18, 2013 | 5.710 | 5.870 | 5.610 | 5.870 | 324,246 | +0.15(+2.62%) |
Dec 17, 2013 | 5.860 | 5.860 | 5.700 | 5.720 | 359,036 | -0.12(-1.97%) |
Dec 16, 2013 | 5.760 | 5.960 | 5.760 | 5.835 | 370,720 | +0.13(+2.37%) |
Dec 13, 2013 | 5.770 | 5.850 | 5.680 | 5.700 | 239,456 | -0.08(-1.38%) |
Dec 12, 2013 | 5.770 | 5.850 | 5.700 | 5.780 | 352,587 | +0.00(+0.00%) |
Dec 11, 2013 | 5.940 | 6.050 | 5.700 | 5.780 | 488,740 | -0.12(-2.03%) |
Dec 10, 2013 | 6.020 | 6.080 | 5.850 | 5.900 | 460,831 | -0.13(-2.16%) |
Dec 09, 2013 | 6.280 | 6.290 | 5.980 | 6.030 | 449,862 | -0.22(-3.52%) |
Dec 06, 2013 | 6.200 | 6.320 | 6.091 | 6.250 | 0 | +0.11(+1.79%) |
Dec 05, 2013 | 6.410 | 6.450 | 6.100 | 6.140 | 0 | -0.29(-4.51%) |
Dec 04, 2013 | 6.550 | 6.550 | 6.250 | 6.430 | 0 | -0.01(-0.16%) |
Dec 03, 2013 | 6.700 | 6.810 | 6.370 | 6.440 | 0 | -0.30(-4.45%) |
Dec 02, 2013 | 6.700 | 6.770 | 6.632 | 6.740 | 353,027 | +0.05(+0.75%) |
Nov 29, 2013 | 6.690 | 6.860 | 6.690 | 6.690 | 0 | +0.01(+0.15%) |
Nov 27, 2013 | 6.660 | 6.740 | 6.590 | 6.680 | 0 | +0.05(+0.75%) |
Nov 26, 2013 | 6.300 | 6.670 | 6.300 | 6.630 | 0 | +0.35(+5.57%) |
Nov 25, 2013 | 6.580 | 6.770 | 6.200 | 6.280 | 698,081 | -0.23(-3.53%) |
Nov 22, 2013 | 6.250 | 6.580 | 6.220 | 6.510 | 0 | +0.28(+4.49%) |
Nov 21, 2013 | 6.010 | 6.245 | 6.010 | 6.230 | 412,079 | +0.25(+4.18%) |
Nov 20, 2013 | 6.060 | 6.170 | 5.895 | 5.980 | 0 | -0.01(-0.17%) |
Nov 19, 2013 | 5.740 | 6.080 | 5.680 | 5.990 | 1,252,174 | +0.24(+4.17%) |
Nov 18, 2013 | 5.930 | 5.970 | 5.700 | 5.750 | 0 | -0.18(-3.04%) |
Nov 15, 2013 | 5.900 | 5.970 | 5.850 | 5.930 | 0 | +0.02(+0.34%) |
Nov 14, 2013 | 5.920 | 5.930 | 5.790 | 5.910 | 288,750 | +0.00(+0.00%) |
Nov 13, 2013 | 5.740 | 5.930 | 5.710 | 5.910 | 0 | +0.13(+2.25%) |
Nov 12, 2013 | 5.780 | 5.840 | 5.700 | 5.780 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.910 | 5.965 | 5.765 | 5.780 | 0 | -0.13(-2.20%) |
Nov 08, 2013 | 5.770 | 5.970 | 5.710 | 5.910 | 0 | +0.14(+2.43%) |
Nov 07, 2013 | 5.960 | 6.120 | 5.740 | 5.770 | 739,094 | -0.13(-2.20%) |
Nov 06, 2013 | 6.400 | 6.420 | 5.835 | 5.900 | 856,611 | -0.47(-7.38%) |
Nov 05, 2013 | 6.360 | 6.435 | 6.260 | 6.370 | 565,673 | -0.01(-0.16%) |
Nov 04, 2013 | 6.460 | 6.460 | 6.270 | 6.380 | 497,568 | -0.03(-0.47%) |