Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.146 | 6.188 | 6.146 | 6.169 | 30,029 | +0.01(+0.12%) |
Jan 30, 2014 | 6.154 | 6.232 | 6.131 | 6.161 | 41,393 | +0.03(+0.42%) |
Jan 29, 2014 | 6.180 | 6.221 | 6.135 | 6.135 | 59,560 | -0.09(-1.49%) |
Jan 28, 2014 | 6.228 | 6.288 | 6.221 | 6.228 | 58,497 | -0.01(-0.24%) |
Jan 27, 2014 | 6.325 | 6.325 | 6.243 | 6.243 | 61,277 | -0.05(-0.77%) |
Jan 24, 2014 | 6.317 | 6.406 | 6.250 | 6.291 | 46,659 | -0.07(-1.16%) |
Jan 23, 2014 | 6.295 | 6.373 | 6.280 | 6.365 | 78,147 | +0.08(+1.35%) |
Jan 22, 2014 | 6.288 | 6.325 | 6.243 | 6.280 | 74,834 | -0.02(-0.36%) |
Jan 21, 2014 | 6.243 | 6.325 | 6.243 | 6.303 | 46,796 | +0.07(+1.20%) |
Jan 17, 2014 | 6.247 | 6.228 | 6.228 | 6.228 | 34,983 | -0.05(-0.73%) |
Jan 16, 2014 | 6.336 | 6.336 | 6.269 | 6.274 | 47,022 | -0.04(-0.68%) |
Jan 15, 2014 | 6.206 | 6.317 | 6.206 | 6.317 | 109,365 | +0.11(+1.80%) |
Jan 14, 2014 | 6.165 | 6.243 | 6.165 | 6.206 | 24,243 | +0.02(+0.36%) |
Jan 13, 2014 | 6.213 | 6.276 | 6.169 | 6.184 | 52,822 | -0.07(-1.07%) |
Jan 10, 2014 | 6.150 | 6.250 | 6.131 | 6.250 | 49,078 | +0.08(+1.26%) |
Jan 09, 2014 | 6.120 | 6.172 | 6.107 | 6.172 | 50,992 | +0.04(+0.67%) |
Jan 08, 2014 | 6.131 | 6.176 | 6.094 | 6.131 | 105,288 | -0.00(-0.06%) |
Jan 07, 2014 | 6.120 | 6.206 | 6.120 | 6.135 | 97,049 | +0.00(+0.00%) |
Jan 06, 2014 | 6.131 | 6.167 | 6.076 | 6.135 | 94,810 | +0.00(+0.06%) |
Jan 03, 2014 | 6.131 | 6.169 | 6.117 | 6.131 | 113,275 | -0.02(-0.39%) |
Jan 02, 2014 | 6.172 | 6.172 | 6.116 | 6.155 | 61,495 | -0.07(-1.05%) |
Dec 31, 2013 | 6.135 | 6.221 | 6.221 | 6.221 | 89,880 | +0.08(+1.27%) |
Dec 30, 2013 | 6.076 | 6.314 | 6.076 | 6.143 | 74,998 | +0.04(+0.68%) |
Dec 27, 2013 | 6.139 | 6.183 | 6.094 | 6.101 | 113,835 | -0.05(-0.79%) |
Dec 26, 2013 | 6.210 | 6.243 | 6.113 | 6.150 | 194,022 | -0.04(-0.60%) |
Dec 24, 2013 | 6.169 | 6.202 | 6.131 | 6.187 | 32,539 | +0.03(+0.54%) |
Dec 23, 2013 | 6.143 | 6.169 | 6.105 | 6.154 | 90,582 | +0.08(+1.35%) |
Dec 20, 2013 | 5.994 | 6.094 | 5.979 | 6.072 | 61,460 | +0.08(+1.30%) |
Dec 19, 2013 | 5.994 | 6.020 | 5.946 | 5.994 | 77,837 | +0.00(+0.00%) |
Dec 18, 2013 | 5.990 | 6.039 | 5.953 | 5.994 | 105,856 | -0.01(-0.19%) |
Dec 17, 2013 | 6.013 | 6.113 | 5.968 | 6.005 | 69,266 | -0.01(-0.21%) |
Dec 16, 2013 | 6.057 | 6.091 | 5.983 | 6.018 | 63,303 | -0.03(-0.56%) |
Dec 13, 2013 | 6.109 | 6.109 | 6.046 | 6.052 | 65,663 | -0.06(-1.00%) |
Dec 12, 2013 | 6.128 | 6.145 | 6.046 | 6.113 | 104,995 | -0.05(-0.78%) |
Dec 11, 2013 | 6.079 | 6.161 | 6.079 | 6.161 | 86,037 | +0.05(+0.85%) |
Dec 10, 2013 | 6.076 | 6.128 | 6.058 | 6.109 | 114,782 | +0.05(+0.84%) |
Dec 09, 2013 | 6.020 | 6.068 | 6.016 | 6.058 | 109,696 | +0.05(+0.82%) |
Dec 06, 2013 | 6.016 | 6.020 | 5.964 | 6.009 | 114,721 | +0.05(+0.81%) |
Dec 05, 2013 | 6.013 | 6.013 | 5.875 | 5.961 | 101,255 | +0.01(+0.25%) |
Dec 04, 2013 | 5.953 | 5.953 | 5.871 | 5.946 | 133,135 | -0.01(-0.12%) |
Dec 03, 2013 | 5.886 | 5.957 | 5.853 | 5.953 | 88,322 | +0.03(+0.44%) |
Dec 02, 2013 | 6.042 | 6.102 | 5.927 | 5.927 | 167,629 | -0.03(-0.44%) |
Nov 29, 2013 | 5.842 | 6.001 | 5.842 | 5.953 | 68,935 | +0.09(+1.53%) |
Nov 27, 2013 | 5.920 | 5.920 | 5.838 | 5.864 | 60,125 | -0.01(-0.20%) |
Nov 26, 2013 | 5.894 | 5.927 | 5.838 | 5.875 | 105,819 | +0.01(+0.19%) |
Nov 25, 2013 | 5.909 | 5.912 | 5.830 | 5.864 | 120,358 | +0.01(+0.19%) |
Nov 22, 2013 | 5.849 | 5.860 | 5.819 | 5.853 | 46,718 | -0.01(-0.13%) |
Nov 21, 2013 | 5.938 | 5.938 | 5.860 | 5.860 | 125,299 | -0.02(-0.38%) |
Nov 20, 2013 | 5.927 | 6.035 | 5.868 | 5.883 | 159,564 | +0.01(+0.25%) |
Nov 19, 2013 | 5.889 | 5.889 | 5.842 | 5.868 | 138,411 | +0.00(+0.00%) |
Nov 18, 2013 | 5.817 | 5.926 | 5.817 | 5.868 | 323,525 | +0.12(+2.15%) |
Nov 15, 2013 | 5.722 | 5.755 | 5.722 | 5.744 | 49,005 | +0.01(+0.19%) |
Nov 14, 2013 | 5.682 | 5.740 | 5.671 | 5.733 | 87,641 | +0.04(+0.70%) |
Nov 12, 2013 | 5.671 | 5.700 | 5.635 | 5.693 | 89,704 | -0.02(-0.32%) |
Nov 11, 2013 | 5.693 | 5.715 | 5.686 | 5.711 | 50,802 | -0.01(-0.13%) |
Nov 08, 2013 | 5.686 | 5.727 | 5.664 | 5.719 | 134,345 | +0.01(+0.13%) |
Nov 07, 2013 | 5.780 | 5.788 | 5.711 | 5.711 | 72,997 | -0.09(-1.50%) |
Nov 06, 2013 | 5.802 | 5.823 | 5.795 | 5.799 | 71,732 | +0.00(+0.00%) |
Nov 05, 2013 | 5.780 | 5.879 | 5.777 | 5.799 | 86,514 | -0.03(-0.44%) |
Nov 04, 2013 | 5.879 | 5.879 | 5.777 | 5.824 | 87,171 | -0.07(-1.16%) |