Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.830 | 5.760 | 5.760 | 5.760 | 2,386,900 | -0.03(-0.52%) |
Dec 30, 2013 | 5.800 | 5.830 | 5.760 | 5.790 | 2,754,771 | -0.03(-0.52%) |
Dec 27, 2013 | 5.880 | 5.880 | 5.800 | 5.820 | 1,789,202 | -0.08(-1.36%) |
Dec 26, 2013 | 5.910 | 5.920 | 5.860 | 5.900 | 1,636,129 | -0.02(-0.34%) |
Dec 24, 2013 | 5.850 | 5.930 | 5.850 | 5.920 | 980,104 | +0.06(+1.02%) |
Dec 23, 2013 | 5.840 | 5.900 | 5.820 | 5.860 | 1,527,272 | +0.02(+0.34%) |
Dec 20, 2013 | 5.820 | 5.860 | 5.800 | 5.840 | 1,481,711 | +0.02(+0.34%) |
Dec 19, 2013 | 5.820 | 5.850 | 5.800 | 5.820 | 1,791,816 | -0.04(-0.68%) |
Dec 18, 2013 | 5.840 | 5.870 | 5.800 | 5.860 | 1,451,612 | +0.01(+0.17%) |
Dec 17, 2013 | 5.850 | 5.860 | 5.830 | 5.850 | 1,151,936 | +0.00(+0.00%) |
Dec 16, 2013 | 5.860 | 5.910 | 5.850 | 5.850 | 1,375,385 | -0.01(-0.17%) |
Dec 13, 2013 | 5.940 | 5.940 | 5.860 | 5.860 | 932,413 | -0.06(-1.01%) |
Dec 12, 2013 | 5.920 | 5.930 | 5.880 | 5.920 | 1,176,540 | -0.02(-0.34%) |
Dec 11, 2013 | 5.920 | 5.950 | 5.910 | 5.940 | 1,541,283 | +0.01(+0.17%) |
Dec 10, 2013 | 5.920 | 5.950 | 5.910 | 5.930 | 1,087,796 | +0.02(+0.34%) |
Dec 09, 2013 | 5.900 | 5.930 | 5.890 | 5.910 | 1,227,468 | +0.01(+0.17%) |
Dec 06, 2013 | 5.930 | 5.940 | 5.900 | 5.900 | 1,038,536 | -0.03(-0.51%) |
Dec 05, 2013 | 5.900 | 5.950 | 5.897 | 5.930 | 712,018 | +0.00(+0.00%) |
Dec 04, 2013 | 6.000 | 6.000 | 5.890 | 5.930 | 2,415,953 | -0.07(-1.17%) |
Dec 03, 2013 | 6.000 | 6.080 | 6.000 | 6.000 | 710,296 | +0.00(+0.00%) |
Dec 02, 2013 | 6.030 | 6.050 | 6.000 | 6.000 | 881,031 | -0.04(-0.66%) |
Nov 29, 2013 | 6.000 | 6.050 | 6.000 | 6.040 | 287,077 | +0.02(+0.33%) |
Nov 27, 2013 | 6.020 | 6.040 | 5.990 | 6.020 | 1,948,893 | -0.01(-0.17%) |
Nov 26, 2013 | 6.070 | 6.070 | 6.020 | 6.030 | 837,239 | -0.05(-0.82%) |
Nov 25, 2013 | 6.100 | 6.100 | 6.060 | 6.080 | 755,685 | -0.02(-0.33%) |
Nov 22, 2013 | 6.100 | 6.110 | 6.060 | 6.100 | 743,700 | +0.01(+0.16%) |
Nov 21, 2013 | 6.160 | 6.160 | 6.090 | 6.090 | 1,108,241 | -0.08(-1.30%) |
Nov 20, 2013 | 6.210 | 6.210 | 6.155 | 6.170 | 476,671 | -0.04(-0.64%) |
Nov 19, 2013 | 6.160 | 6.210 | 6.160 | 6.210 | 659,264 | +0.04(+0.73%) |
Nov 18, 2013 | 6.210 | 6.250 | 6.150 | 6.165 | 906,360 | -0.03(-0.40%) |
Nov 15, 2013 | 6.220 | 6.260 | 6.180 | 6.190 | 622,746 | -0.02(-0.32%) |
Nov 14, 2013 | 6.180 | 6.220 | 6.120 | 6.210 | 656,530 | +0.09(+1.47%) |
Nov 12, 2013 | 6.180 | 6.190 | 6.120 | 6.120 | 647,439 | -0.06(-0.97%) |
Nov 11, 2013 | 6.140 | 6.230 | 6.140 | 6.180 | 952,196 | +0.01(+0.16%) |
Nov 08, 2013 | 6.210 | 6.220 | 6.070 | 6.170 | 1,668,414 | -0.07(-1.12%) |
Nov 07, 2013 | 6.380 | 6.380 | 6.230 | 6.240 | 1,103,410 | -0.11(-1.73%) |
Nov 06, 2013 | 6.370 | 6.420 | 6.350 | 6.350 | 667,909 | -0.02(-0.31%) |
Nov 05, 2013 | 6.350 | 6.390 | 6.310 | 6.370 | 675,639 | +0.02(+0.31%) |
Nov 04, 2013 | 6.410 | 6.430 | 6.350 | 6.350 | 748,398 | -0.06(-0.95%) |
Nov 01, 2013 | 6.460 | 6.480 | 6.410 | 6.411 | 486,606 | -0.04(-0.68%) |
Oct 31, 2013 | 6.430 | 6.460 | 6.400 | 6.455 | 538,651 | +0.01(+0.23%) |
Oct 30, 2013 | 6.490 | 6.490 | 6.420 | 6.440 | 612,076 | -0.03(-0.46%) |
Oct 29, 2013 | 6.580 | 6.580 | 6.460 | 6.470 | 874,276 | -0.11(-1.67%) |
Oct 28, 2013 | 6.590 | 6.610 | 6.570 | 6.580 | 1,108,016 | +0.01(+0.15%) |
Oct 25, 2013 | 6.510 | 6.570 | 6.500 | 6.570 | 1,170,098 | +0.08(+1.23%) |
Oct 24, 2013 | 6.470 | 6.520 | 6.420 | 6.490 | 1,286,047 | +0.04(+0.62%) |
Oct 23, 2013 | 6.360 | 6.470 | 6.320 | 6.450 | 3,209,196 | +0.14(+2.22%) |
Oct 22, 2013 | 6.280 | 6.320 | 6.260 | 6.310 | 1,100,400 | +0.06(+0.96%) |
Oct 21, 2013 | 6.220 | 6.290 | 6.220 | 6.250 | 820,243 | +0.00(+0.00%) |
Oct 18, 2013 | 6.190 | 6.270 | 6.160 | 6.250 | 1,863,403 | +0.09(+1.46%) |
Oct 17, 2013 | 6.070 | 6.180 | 6.000 | 6.160 | 2,043,425 | +0.11(+1.82%) |
Oct 16, 2013 | 6.110 | 6.140 | 6.000 | 6.050 | 4,482,052 | -0.06(-0.98%) |
Oct 15, 2013 | 6.120 | 6.130 | 6.090 | 6.110 | 556,745 | +0.01(+0.16%) |
Oct 14, 2013 | 6.130 | 6.130 | 6.090 | 6.100 | 505,236 | -0.04(-0.65%) |
Oct 11, 2013 | 6.130 | 6.150 | 6.090 | 6.140 | 456,602 | +0.02(+0.33%) |
Oct 10, 2013 | 6.070 | 6.150 | 6.060 | 6.120 | 499,733 | +0.06(+0.99%) |
Oct 09, 2013 | 6.060 | 6.070 | 6.020 | 6.060 | 832,858 | +0.01(+0.17%) |
Oct 08, 2013 | 6.090 | 6.120 | 6.050 | 6.050 | 846,733 | -0.05(-0.82%) |
Oct 07, 2013 | 6.100 | 6.110 | 6.080 | 6.100 | 728,358 | +0.00(+0.00%) |
Oct 04, 2013 | 6.130 | 6.170 | 6.100 | 6.100 | 1,076,268 | -0.04(-0.65%) |
Oct 03, 2013 | 6.130 | 6.180 | 6.125 | 6.140 | 788,804 | +0.01(+0.16%) |
Oct 02, 2013 | 6.120 | 6.160 | 6.110 | 6.130 | 1,118,172 | +0.00(+0.00%) |