Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.207 | 6.329 | 6.207 | 6.288 | 50,727 | +0.05(+0.74%) |
Jan 30, 2014 | 6.236 | 6.242 | 6.207 | 6.242 | 21,774 | +0.05(+0.74%) |
Jan 29, 2014 | 6.248 | 6.311 | 6.184 | 6.196 | 66,681 | -0.02(-0.37%) |
Jan 28, 2014 | 6.207 | 6.242 | 6.161 | 6.219 | 27,775 | +0.05(+0.75%) |
Jan 27, 2014 | 6.259 | 6.259 | 6.161 | 6.173 | 61,427 | -0.03(-0.46%) |
Jan 24, 2014 | 6.249 | 6.249 | 6.196 | 6.202 | 38,674 | -0.03(-0.56%) |
Jan 23, 2014 | 6.254 | 6.282 | 6.236 | 6.236 | 42,458 | +0.01(+0.09%) |
Jan 22, 2014 | 6.248 | 6.265 | 6.202 | 6.231 | 20,346 | +0.03(+0.46%) |
Jan 21, 2014 | 6.225 | 6.259 | 6.190 | 6.202 | 35,685 | +0.01(+0.19%) |
Jan 17, 2014 | 6.150 | 6.190 | 6.190 | 6.190 | 32,617 | +0.08(+1.32%) |
Jan 16, 2014 | 6.144 | 6.156 | 6.110 | 6.110 | 42,415 | -0.03(-0.47%) |
Jan 15, 2014 | 6.115 | 6.156 | 6.110 | 6.138 | 18,920 | +0.02(+0.38%) |
Jan 14, 2014 | 6.144 | 6.161 | 6.093 | 6.115 | 21,788 | +0.01(+0.09%) |
Jan 13, 2014 | 6.115 | 6.161 | 6.092 | 6.110 | 31,132 | -0.03(-0.56%) |
Jan 10, 2014 | 6.081 | 6.144 | 6.061 | 6.144 | 65,614 | +0.09(+1.52%) |
Jan 09, 2014 | 6.000 | 6.063 | 5.994 | 6.052 | 69,245 | +0.07(+1.12%) |
Jan 08, 2014 | 5.985 | 6.042 | 5.910 | 5.985 | 70,352 | -0.01(-0.19%) |
Jan 07, 2014 | 6.071 | 6.074 | 5.985 | 5.996 | 36,719 | -0.02(-0.29%) |
Jan 06, 2014 | 5.968 | 6.048 | 5.968 | 6.014 | 29,033 | +0.11(+1.84%) |
Jan 03, 2014 | 5.933 | 5.933 | 5.882 | 5.905 | 14,080 | +0.02(+0.29%) |
Jan 02, 2014 | 6.002 | 6.019 | 5.888 | 5.888 | 56,724 | +0.03(+0.49%) |
Dec 31, 2013 | 5.859 | 5.859 | 5.859 | 5.859 | 156,447 | -0.02(-0.39%) |
Dec 30, 2013 | 5.928 | 5.979 | 5.870 | 5.882 | 97,411 | +0.00(+0.00%) |
Dec 27, 2013 | 5.985 | 5.985 | 5.836 | 5.882 | 139,674 | -0.07(-1.15%) |
Dec 26, 2013 | 6.014 | 6.014 | 5.922 | 5.950 | 69,519 | -0.03(-0.58%) |
Dec 24, 2013 | 6.014 | 6.014 | 5.979 | 5.985 | 52,547 | +0.01(+0.19%) |
Dec 23, 2013 | 5.956 | 6.031 | 5.905 | 5.973 | 224,278 | +0.06(+0.97%) |
Dec 20, 2013 | 5.859 | 5.933 | 5.853 | 5.916 | 97,423 | +0.03(+0.58%) |
Dec 19, 2013 | 5.819 | 5.882 | 5.813 | 5.882 | 168,156 | +0.03(+0.49%) |
Dec 18, 2013 | 5.836 | 5.882 | 5.802 | 5.853 | 200,375 | +0.06(+1.09%) |
Dec 17, 2013 | 5.796 | 5.830 | 5.773 | 5.790 | 122,945 | -0.03(-0.59%) |
Dec 16, 2013 | 5.784 | 5.855 | 5.779 | 5.825 | 154,156 | +0.04(+0.69%) |
Dec 13, 2013 | 5.784 | 5.784 | 5.756 | 5.784 | 85,862 | +0.00(+0.00%) |
Dec 12, 2013 | 5.790 | 5.796 | 5.779 | 5.784 | 63,584 | -0.01(-0.10%) |
Dec 11, 2013 | 5.876 | 5.888 | 5.779 | 5.790 | 33,154 | -0.06(-0.98%) |
Dec 10, 2013 | 5.899 | 5.916 | 5.842 | 5.847 | 40,383 | -0.07(-1.20%) |
Dec 09, 2013 | 5.770 | 5.941 | 5.770 | 5.918 | 67,522 | +0.15(+2.67%) |
Dec 06, 2013 | 5.782 | 5.787 | 5.748 | 5.765 | 62,231 | -0.04(-0.69%) |
Dec 05, 2013 | 5.839 | 5.856 | 5.799 | 5.804 | 59,270 | -0.06(-0.97%) |
Dec 04, 2013 | 5.844 | 5.873 | 5.839 | 5.861 | 25,371 | +0.00(+0.00%) |
Dec 03, 2013 | 5.907 | 5.918 | 5.839 | 5.861 | 97,566 | -0.09(-1.53%) |
Dec 02, 2013 | 5.947 | 5.958 | 5.918 | 5.952 | 63,980 | +0.03(+0.48%) |
Nov 29, 2013 | 5.884 | 5.935 | 5.884 | 5.924 | 12,026 | +0.01(+0.10%) |
Nov 27, 2013 | 5.873 | 5.941 | 5.850 | 5.918 | 20,927 | +0.05(+0.78%) |
Nov 26, 2013 | 5.890 | 5.930 | 5.867 | 5.873 | 46,446 | -0.05(-0.77%) |
Nov 25, 2013 | 5.924 | 5.947 | 5.850 | 5.918 | 54,302 | -0.02(-0.38%) |
Nov 22, 2013 | 5.930 | 5.941 | 5.918 | 5.941 | 15,648 | -0.01(-0.10%) |
Nov 21, 2013 | 5.918 | 5.958 | 5.896 | 5.947 | 36,501 | +0.06(+0.97%) |
Nov 20, 2013 | 5.896 | 5.975 | 5.890 | 5.890 | 46,996 | -0.03(-0.46%) |
Nov 19, 2013 | 5.907 | 6.004 | 5.907 | 5.917 | 46,720 | +0.01(+0.17%) |
Nov 18, 2013 | 5.901 | 5.941 | 5.896 | 5.907 | 36,002 | +0.00(+0.00%) |
Nov 15, 2013 | 5.935 | 5.964 | 5.901 | 5.907 | 43,204 | +0.01(+0.10%) |
Nov 14, 2013 | 6.038 | 6.049 | 5.901 | 5.901 | 63,526 | -0.15(-2.54%) |
Nov 12, 2013 | 6.214 | 6.214 | 5.992 | 6.055 | 51,684 | -0.08(-1.30%) |
Nov 11, 2013 | 6.174 | 6.174 | 6.049 | 6.135 | 32,690 | +0.05(+0.75%) |
Nov 08, 2013 | 6.197 | 6.197 | 6.061 | 6.089 | 89,191 | -0.14(-2.19%) |
Nov 07, 2013 | 6.203 | 6.226 | 6.203 | 6.226 | 28,130 | +0.03(+0.42%) |
Nov 06, 2013 | 6.177 | 6.211 | 6.177 | 6.199 | 46,005 | +0.05(+0.83%) |
Nov 05, 2013 | 6.165 | 6.165 | 6.126 | 6.148 | 29,864 | -0.00(-0.00%) |
Nov 04, 2013 | 6.148 | 6.194 | 6.148 | 6.148 | 21,035 | +0.00(+0.00%) |