Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 6.510 | 6.560 | 6.494 | 6.500 | 30,956 | -0.05(-0.76%) |
Dec 27, 2013 | 6.520 | 6.550 | 6.470 | 6.550 | 58,881 | +0.31(+4.97%) |
Dec 26, 2013 | 6.150 | 6.240 | 6.110 | 6.240 | 7,500 | +0.05(+0.81%) |
Dec 24, 2013 | 6.158 | 6.190 | 6.158 | 6.190 | 0 | +0.03(+0.49%) |
Dec 23, 2013 | 6.140 | 6.160 | 6.140 | 6.160 | 15,904 | +0.04(+0.65%) |
Dec 20, 2013 | 6.160 | 6.180 | 6.100 | 6.120 | 104,460 | -0.27(-4.23%) |
Dec 19, 2013 | 6.410 | 6.420 | 6.330 | 6.390 | 67,378 | -0.03(-0.47%) |
Dec 18, 2013 | 6.350 | 6.434 | 6.350 | 6.420 | 42,745 | +0.13(+2.13%) |
Dec 17, 2013 | 6.290 | 6.310 | 6.280 | 6.286 | 19,285 | +0.08(+1.22%) |
Dec 16, 2013 | 6.250 | 6.250 | 6.170 | 6.210 | 8,614 | -0.04(-0.64%) |
Dec 13, 2013 | 6.300 | 6.336 | 6.200 | 6.250 | 11,650 | -0.27(-4.14%) |
Dec 12, 2013 | 6.410 | 6.520 | 6.410 | 6.520 | 18,490 | -0.02(-0.31%) |
Dec 11, 2013 | 6.600 | 6.600 | 6.502 | 6.540 | 21,903 | +0.00(+0.00%) |
Dec 10, 2013 | 6.510 | 6.550 | 6.440 | 6.540 | 90,740 | +0.27(+4.31%) |
Dec 09, 2013 | 6.260 | 6.300 | 6.260 | 6.270 | 16,855 | +0.03(+0.48%) |
Dec 06, 2013 | 6.240 | 6.290 | 6.160 | 6.240 | 21,462 | -0.02(-0.32%) |
Dec 05, 2013 | 6.400 | 6.400 | 6.250 | 6.260 | 12,118 | -0.20(-3.10%) |
Dec 04, 2013 | 6.490 | 6.490 | 6.360 | 6.460 | 43,471 | +0.09(+1.41%) |
Dec 03, 2013 | 6.480 | 6.497 | 6.310 | 6.370 | 78,627 | +0.07(+1.05%) |
Dec 02, 2013 | 6.260 | 6.330 | 6.250 | 6.304 | 146,717 | +0.07(+1.19%) |
Nov 29, 2013 | 6.190 | 6.250 | 6.040 | 6.230 | 19,650 | +0.19(+3.15%) |
Nov 27, 2013 | 6.000 | 6.040 | 5.910 | 6.040 | 65,611 | +0.19(+3.25%) |
Nov 26, 2013 | 6.035 | 6.130 | 5.790 | 5.850 | 97,217 | -0.02(-0.34%) |
Nov 25, 2013 | 6.060 | 6.060 | 5.830 | 5.870 | 114,683 | -0.06(-1.01%) |
Nov 22, 2013 | 5.970 | 5.980 | 5.900 | 5.930 | 58,416 | +0.09(+1.54%) |
Nov 21, 2013 | 5.710 | 5.887 | 5.710 | 5.840 | 55,200 | -0.04(-0.68%) |
Nov 20, 2013 | 5.830 | 5.880 | 5.760 | 5.880 | 10,576 | -0.10(-1.67%) |
Nov 19, 2013 | 5.980 | 6.030 | 5.960 | 5.980 | 30,451 | +0.00(+0.00%) |
Nov 18, 2013 | 5.990 | 5.990 | 5.910 | 5.980 | 80,577 | +0.11(+1.87%) |
Nov 15, 2013 | 5.910 | 5.930 | 5.860 | 5.870 | 21,902 | +0.06(+1.03%) |
Nov 14, 2013 | 5.850 | 5.880 | 5.770 | 5.810 | 38,901 | -0.08(-1.36%) |
Nov 13, 2013 | 5.878 | 5.890 | 5.790 | 5.890 | 17,443 | +0.06(+1.03%) |
Nov 12, 2013 | 5.730 | 5.830 | 5.730 | 5.830 | 16,945 | -0.16(-2.67%) |
Nov 11, 2013 | 5.940 | 5.990 | 5.920 | 5.990 | 10,041 | -0.05(-0.83%) |
Nov 08, 2013 | 5.980 | 6.040 | 5.930 | 6.040 | 51,333 | +0.14(+2.37%) |
Nov 07, 2013 | 5.620 | 5.932 | 5.620 | 5.900 | 9,930 | +0.01(+0.17%) |
Nov 06, 2013 | 5.810 | 5.890 | 5.810 | 5.890 | 22,203 | +0.24(+4.25%) |
Nov 05, 2013 | 5.720 | 5.740 | 5.564 | 5.650 | 43,126 | -0.26(-4.40%) |
Nov 04, 2013 | 5.820 | 5.910 | 5.800 | 5.910 | 18,847 | -0.17(-2.80%) |
Nov 01, 2013 | 6.130 | 6.130 | 6.010 | 6.080 | 39,932 | -0.18(-2.95%) |
Oct 31, 2013 | 6.230 | 6.300 | 6.180 | 6.265 | 51,569 | +0.21(+3.55%) |
Oct 30, 2013 | 5.900 | 6.050 | 5.900 | 6.050 | 29,813 | +0.20(+3.42%) |
Oct 29, 2013 | 5.880 | 5.950 | 5.760 | 5.850 | 20,790 | -0.33(-5.34%) |
Oct 28, 2013 | 6.063 | 6.180 | 6.060 | 6.180 | 22,050 | +0.07(+1.15%) |
Oct 25, 2013 | 6.090 | 6.120 | 6.060 | 6.110 | 16,988 | +0.03(+0.41%) |
Oct 24, 2013 | 6.060 | 6.110 | 5.990 | 6.085 | 15,380 | +0.00(+0.08%) |
Oct 23, 2013 | 6.180 | 6.180 | 6.000 | 6.080 | 71,977 | -0.27(-4.25%) |
Oct 22, 2013 | 6.400 | 6.440 | 6.270 | 6.350 | 23,069 | -0.08(-1.24%) |
Oct 21, 2013 | 6.440 | 6.448 | 6.370 | 6.430 | 69,712 | +0.23(+3.71%) |
Oct 18, 2013 | 6.137 | 6.210 | 6.100 | 6.200 | 30,005 | +0.20(+3.33%) |
Oct 17, 2013 | 5.900 | 6.020 | 5.870 | 6.000 | 42,246 | +0.09(+1.52%) |
Oct 16, 2013 | 5.880 | 5.920 | 5.860 | 5.910 | 21,720 | -0.13(-2.15%) |
Oct 15, 2013 | 6.160 | 6.160 | 6.000 | 6.040 | 96,063 | -0.02(-0.33%) |
Oct 14, 2013 | 6.060 | 6.076 | 6.030 | 6.060 | 177,283 | +0.23(+3.98%) |
Oct 11, 2013 | 5.790 | 5.840 | 5.780 | 5.828 | 65,766 | +0.11(+1.89%) |
Oct 10, 2013 | 5.660 | 5.730 | 5.660 | 5.720 | 129,502 | +0.14(+2.51%) |
Oct 09, 2013 | 5.567 | 5.600 | 5.550 | 5.580 | 22,761 | +0.20(+3.79%) |
Oct 08, 2013 | 5.480 | 5.490 | 5.370 | 5.376 | 22,397 | -0.13(-2.43%) |
Oct 07, 2013 | 5.480 | 5.580 | 5.460 | 5.510 | 42,158 | +0.02(+0.36%) |
Oct 04, 2013 | 5.410 | 5.490 | 5.410 | 5.490 | 45,942 | +0.18(+3.39%) |
Oct 03, 2013 | 5.280 | 5.390 | 5.280 | 5.310 | 2,564 | +0.03(+0.57%) |
Oct 02, 2013 | 5.250 | 5.290 | 5.220 | 5.280 | 34,651 | +0.05(+0.96%) |