Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.227 | 6.346 | 6.167 | 6.253 | 33,696,496 | -0.02(-0.26%) |
Jan 30, 2014 | 6.315 | 6.362 | 6.246 | 6.269 | 26,344,642 | -0.04(-0.70%) |
Jan 29, 2014 | 6.185 | 6.400 | 6.123 | 6.313 | 49,139,824 | +0.10(+1.53%) |
Jan 28, 2014 | 6.076 | 6.239 | 6.067 | 6.218 | 29,651,304 | +0.17(+2.88%) |
Jan 27, 2014 | 6.236 | 6.236 | 5.983 | 6.044 | 42,440,704 | -0.20(-3.24%) |
Jan 24, 2014 | 6.192 | 6.283 | 6.129 | 6.246 | 44,746,832 | -0.00(-0.07%) |
Jan 23, 2014 | 6.299 | 6.343 | 6.204 | 6.250 | 43,589,680 | -0.05(-0.85%) |
Jan 22, 2014 | 6.236 | 6.325 | 6.229 | 6.304 | 39,137,364 | +0.16(+2.57%) |
Jan 21, 2014 | 6.018 | 6.155 | 6.006 | 6.146 | 40,848,936 | +0.23(+3.93%) |
Jan 17, 2014 | 6.027 | 5.913 | 5.913 | 5.913 | 37,063,000 | -0.11(-1.89%) |
Jan 16, 2014 | 5.934 | 6.053 | 5.934 | 6.027 | 37,030,728 | +0.11(+1.89%) |
Jan 15, 2014 | 5.955 | 5.992 | 5.895 | 5.916 | 40,648,576 | -0.04(-0.66%) |
Jan 14, 2014 | 5.874 | 5.972 | 5.869 | 5.955 | 29,975,704 | +0.11(+1.91%) |
Jan 13, 2014 | 5.951 | 6.034 | 5.818 | 5.844 | 54,557,384 | -0.11(-1.84%) |
Jan 10, 2014 | 5.940 | 5.970 | 5.884 | 5.954 | 24,581,318 | +0.02(+0.39%) |
Jan 09, 2014 | 5.998 | 6.051 | 5.896 | 5.930 | 42,585,392 | -0.06(-0.93%) |
Jan 08, 2014 | 6.065 | 6.065 | 5.933 | 5.986 | 42,812,808 | -0.11(-1.75%) |
Jan 07, 2014 | 6.002 | 6.145 | 5.988 | 6.092 | 38,585,368 | +0.03(+0.42%) |
Jan 06, 2014 | 6.139 | 6.143 | 6.014 | 6.067 | 33,611,084 | -0.05(-0.83%) |
Jan 03, 2014 | 6.171 | 6.187 | 6.048 | 6.118 | 33,993,416 | -0.05(-0.75%) |
Jan 02, 2014 | 6.268 | 6.303 | 6.125 | 6.164 | 30,334,124 | -0.12(-1.92%) |
Dec 31, 2013 | 6.271 | 6.285 | 6.285 | 6.285 | 27,891,526 | +0.02(+0.33%) |
Dec 30, 2013 | 6.380 | 6.442 | 6.255 | 6.264 | 28,244,810 | -0.10(-1.60%) |
Dec 27, 2013 | 6.417 | 6.421 | 6.347 | 6.366 | 16,790,450 | -0.05(-0.83%) |
Dec 26, 2013 | 6.387 | 6.419 | 6.299 | 6.419 | 25,738,524 | +0.03(+0.40%) |
Dec 24, 2013 | 6.331 | 6.412 | 6.304 | 6.394 | 8,747,995 | +0.04(+0.66%) |
Dec 23, 2013 | 6.317 | 6.414 | 6.310 | 6.352 | 25,912,674 | +0.07(+1.18%) |
Dec 20, 2013 | 6.319 | 6.343 | 6.271 | 6.278 | 36,568,660 | -0.02(-0.37%) |
Dec 19, 2013 | 6.153 | 6.326 | 6.148 | 6.301 | 39,972,996 | +0.13(+2.14%) |
Dec 18, 2013 | 6.174 | 6.190 | 6.072 | 6.169 | 48,205,468 | +0.06(+1.06%) |
Dec 17, 2013 | 6.183 | 6.253 | 6.088 | 6.104 | 45,798,164 | -0.09(-1.53%) |
Dec 16, 2013 | 6.255 | 6.296 | 6.178 | 6.199 | 26,012,174 | -0.05(-0.85%) |
Dec 13, 2013 | 6.183 | 6.264 | 6.127 | 6.252 | 24,237,692 | +0.06(+1.01%) |
Dec 12, 2013 | 6.141 | 6.222 | 6.133 | 6.190 | 23,663,110 | +0.07(+1.10%) |
Dec 11, 2013 | 6.208 | 6.218 | 6.102 | 6.123 | 27,673,924 | -0.09(-1.38%) |
Dec 10, 2013 | 6.116 | 6.275 | 6.116 | 6.208 | 33,747,564 | +0.10(+1.63%) |
Dec 09, 2013 | 6.143 | 6.160 | 6.083 | 6.109 | 32,576,734 | -0.02(-0.38%) |
Dec 06, 2013 | 6.306 | 6.331 | 6.088 | 6.132 | 45,017,136 | -0.13(-2.11%) |
Dec 05, 2013 | 6.268 | 6.292 | 6.222 | 6.264 | 38,092,968 | -0.01(-0.18%) |
Dec 04, 2013 | 6.252 | 6.312 | 6.234 | 6.275 | 33,834,400 | +0.02(+0.33%) |
Dec 03, 2013 | 6.167 | 6.266 | 6.182 | 6.255 | 33,062,642 | +0.05(+0.86%) |
Dec 02, 2013 | 6.250 | 6.303 | 6.178 | 6.201 | 44,234,828 | -0.02(-0.33%) |
Nov 29, 2013 | 6.167 | 6.257 | 6.106 | 6.222 | 20,996,792 | +0.05(+0.83%) |
Nov 27, 2013 | 6.067 | 6.197 | 6.025 | 6.171 | 58,067,064 | +0.08(+1.29%) |
Nov 26, 2013 | 6.062 | 6.132 | 6.032 | 6.092 | 21,023,366 | +0.01(+0.15%) |
Nov 25, 2013 | 6.097 | 6.125 | 5.970 | 6.083 | 30,245,976 | -0.01(-0.11%) |
Nov 22, 2013 | 6.095 | 6.162 | 6.000 | 6.090 | 28,502,478 | -0.01(-0.11%) |
Nov 21, 2013 | 5.951 | 6.148 | 5.947 | 6.097 | 42,168,012 | +0.18(+3.05%) |
Nov 20, 2013 | 5.905 | 5.986 | 5.896 | 5.916 | 33,075,718 | +0.06(+0.99%) |
Nov 19, 2013 | 5.877 | 5.912 | 5.803 | 5.859 | 53,454,244 | -0.03(-0.47%) |
Nov 18, 2013 | 6.007 | 6.025 | 5.861 | 5.886 | 39,946,912 | -0.11(-1.78%) |
Nov 15, 2013 | 6.037 | 6.062 | 5.950 | 5.993 | 32,358,088 | -0.02(-0.27%) |
Nov 14, 2013 | 6.002 | 6.053 | 5.951 | 6.009 | 33,939,588 | +0.01(+0.12%) |
Nov 13, 2013 | 5.896 | 6.004 | 5.870 | 6.002 | 51,720,196 | +0.09(+1.45%) |
Nov 12, 2013 | 5.965 | 5.991 | 5.891 | 5.916 | 35,358,228 | -0.03(-0.54%) |
Nov 11, 2013 | 5.965 | 5.977 | 5.910 | 5.949 | 37,019,052 | -0.00(-0.08%) |
Nov 08, 2013 | 5.903 | 6.038 | 5.903 | 5.954 | 44,570,856 | +0.07(+1.22%) |
Nov 07, 2013 | 6.083 | 6.109 | 5.833 | 5.882 | 84,881,056 | -0.19(-3.16%) |
Nov 06, 2013 | 6.600 | 6.611 | 6.032 | 6.074 | 133,507,568 | -0.44(-6.79%) |
Nov 05, 2013 | 6.660 | 6.676 | 6.514 | 6.516 | 40,342,124 | -0.16(-2.43%) |
Nov 04, 2013 | 6.484 | 6.729 | 6.472 | 6.678 | 51,377,240 | +0.19(+3.00%) |