Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.099 | 6.142 | 6.034 | 6.099 | 1,013,971 | -0.06(-0.92%) |
Jan 30, 2014 | 6.128 | 6.217 | 6.095 | 6.156 | 793,641 | +0.08(+1.40%) |
Jan 29, 2014 | 6.099 | 6.165 | 6.057 | 6.071 | 910,691 | -0.08(-1.23%) |
Jan 28, 2014 | 6.062 | 6.175 | 6.052 | 6.146 | 711,865 | +0.14(+2.27%) |
Jan 27, 2014 | 6.043 | 6.104 | 5.994 | 6.010 | 856,412 | -0.06(-1.01%) |
Jan 24, 2014 | 6.264 | 6.274 | 6.071 | 6.071 | 1,553,310 | -0.25(-4.02%) |
Jan 23, 2014 | 6.307 | 6.344 | 6.264 | 6.325 | 1,511,866 | -0.05(-0.74%) |
Jan 22, 2014 | 6.330 | 6.401 | 6.321 | 6.373 | 792,453 | +0.06(+0.97%) |
Jan 21, 2014 | 6.406 | 6.443 | 6.222 | 6.311 | 1,238,484 | +0.01(+0.13%) |
Jan 17, 2014 | 6.059 | 6.303 | 6.303 | 6.303 | 3,247,849 | -0.05(-0.74%) |
Jan 16, 2014 | 6.012 | 6.359 | 6.012 | 6.350 | 3,826,283 | +0.35(+5.87%) |
Jan 15, 2014 | 6.040 | 6.063 | 5.969 | 5.998 | 1,206,145 | -0.04(-0.70%) |
Jan 14, 2014 | 6.026 | 6.063 | 5.993 | 6.040 | 1,046,983 | +0.00(+0.00%) |
Jan 13, 2014 | 6.030 | 6.120 | 6.012 | 6.040 | 1,328,980 | +0.02(+0.39%) |
Jan 10, 2014 | 5.857 | 6.021 | 5.852 | 6.016 | 1,543,658 | +0.17(+2.97%) |
Jan 09, 2014 | 5.819 | 5.861 | 5.753 | 5.843 | 1,884,723 | +0.00(+0.08%) |
Jan 08, 2014 | 5.758 | 5.847 | 5.758 | 5.838 | 1,651,195 | +0.04(+0.73%) |
Jan 07, 2014 | 5.833 | 5.894 | 5.767 | 5.796 | 2,453,399 | -0.02(-0.32%) |
Jan 06, 2014 | 5.960 | 5.960 | 5.749 | 5.814 | 2,982,153 | -0.13(-2.13%) |
Jan 03, 2014 | 5.829 | 5.960 | 5.819 | 5.941 | 1,147,780 | +0.15(+2.60%) |
Jan 02, 2014 | 5.857 | 5.871 | 5.739 | 5.791 | 469,239 | -0.12(-2.07%) |
Dec 31, 2013 | 5.861 | 5.913 | 5.913 | 5.913 | 626,617 | +0.04(+0.64%) |
Dec 30, 2013 | 5.838 | 5.918 | 5.782 | 5.875 | 640,995 | -0.01(-0.24%) |
Dec 27, 2013 | 5.918 | 5.918 | 5.880 | 5.890 | 701,845 | +0.00(+0.00%) |
Dec 26, 2013 | 5.894 | 5.913 | 5.852 | 5.890 | 569,600 | -0.00(-0.08%) |
Dec 24, 2013 | 5.894 | 5.941 | 5.866 | 5.894 | 300,101 | -0.03(-0.48%) |
Dec 23, 2013 | 5.551 | 5.946 | 5.486 | 5.922 | 1,146,762 | +0.06(+0.96%) |
Dec 20, 2013 | 5.749 | 5.913 | 5.744 | 5.866 | 1,811,637 | +0.16(+2.88%) |
Dec 19, 2013 | 5.608 | 5.711 | 5.608 | 5.702 | 667,816 | +0.08(+1.51%) |
Dec 18, 2013 | 5.542 | 5.631 | 5.509 | 5.617 | 511,737 | +0.08(+1.53%) |
Dec 17, 2013 | 5.547 | 5.612 | 5.528 | 5.533 | 917,011 | -0.04(-0.67%) |
Dec 16, 2013 | 5.547 | 5.608 | 5.504 | 5.570 | 1,303,711 | +0.08(+1.37%) |
Dec 13, 2013 | 5.514 | 5.537 | 5.448 | 5.495 | 1,245,697 | +0.02(+0.43%) |
Dec 12, 2013 | 5.509 | 5.556 | 5.469 | 5.472 | 1,450,664 | -0.10(-1.85%) |
Dec 11, 2013 | 5.645 | 5.819 | 5.573 | 5.575 | 2,396,744 | -0.07(-1.17%) |
Dec 10, 2013 | 5.655 | 5.688 | 5.603 | 5.641 | 1,225,502 | -0.01(-0.17%) |
Dec 09, 2013 | 5.617 | 5.702 | 5.594 | 5.650 | 2,212,836 | +0.06(+1.01%) |
Dec 06, 2013 | 5.504 | 5.603 | 5.457 | 5.594 | 1,596,843 | +0.15(+2.76%) |
Dec 05, 2013 | 5.411 | 5.471 | 5.354 | 5.443 | 1,298,449 | +0.03(+0.61%) |
Dec 04, 2013 | 5.359 | 5.443 | 5.354 | 5.411 | 1,127,796 | +0.06(+1.14%) |
Dec 03, 2013 | 5.382 | 5.401 | 5.307 | 5.349 | 1,273,040 | -0.06(-1.13%) |
Dec 02, 2013 | 5.434 | 5.528 | 5.378 | 5.411 | 916,926 | -0.07(-1.29%) |
Nov 29, 2013 | 5.429 | 5.537 | 5.364 | 5.481 | 1,192,056 | +0.09(+1.66%) |
Nov 27, 2013 | 5.401 | 5.472 | 5.382 | 5.392 | 1,005,059 | +0.01(+0.26%) |
Nov 26, 2013 | 5.401 | 5.439 | 5.321 | 5.378 | 1,362,925 | -0.04(-0.78%) |
Nov 25, 2013 | 5.443 | 5.467 | 5.378 | 5.420 | 1,572,185 | -0.02(-0.35%) |
Nov 22, 2013 | 5.298 | 5.490 | 5.260 | 5.439 | 1,761,339 | +0.12(+2.30%) |
Nov 21, 2013 | 5.364 | 5.364 | 5.284 | 5.317 | 2,429,137 | -0.04(-0.79%) |
Nov 20, 2013 | 5.481 | 5.486 | 5.335 | 5.359 | 1,760,984 | -0.12(-2.23%) |
Nov 19, 2013 | 5.533 | 5.570 | 5.411 | 5.481 | 1,983,421 | -0.08(-1.35%) |
Nov 18, 2013 | 5.514 | 5.627 | 5.486 | 5.556 | 1,891,079 | +0.08(+1.46%) |
Nov 15, 2013 | 5.378 | 5.476 | 5.335 | 5.476 | 1,106,297 | +0.11(+2.10%) |
Nov 14, 2013 | 5.274 | 5.387 | 5.260 | 5.364 | 1,576,861 | +0.08(+1.51%) |
Nov 13, 2013 | 5.213 | 5.303 | 5.187 | 5.284 | 2,194,201 | +0.03(+0.54%) |
Nov 12, 2013 | 5.204 | 5.256 | 5.199 | 5.256 | 2,051,572 | +0.03(+0.54%) |
Nov 11, 2013 | 5.237 | 5.237 | 5.171 | 5.227 | 1,352,726 | -0.03(-0.54%) |
Nov 08, 2013 | 5.232 | 5.354 | 5.209 | 5.256 | 1,922,925 | +0.02(+0.45%) |
Nov 07, 2013 | 5.265 | 5.279 | 5.180 | 5.232 | 1,729,804 | -0.04(-0.80%) |
Nov 06, 2013 | 5.237 | 5.293 | 5.199 | 5.274 | 462,917 | +0.05(+0.90%) |
Nov 05, 2013 | 5.246 | 5.270 | 5.190 | 5.227 | 595,105 | -0.02(-0.36%) |
Nov 04, 2013 | 5.307 | 5.307 | 5.209 | 5.246 | 645,562 | -0.03(-0.53%) |