Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.603 | 6.667 | 6.584 | 6.625 | 4,921,878 | -0.02(-0.34%) |
Jan 30, 2014 | 6.629 | 6.659 | 6.625 | 6.648 | 3,085,201 | +0.07(+1.14%) |
Jan 29, 2014 | 6.599 | 6.637 | 6.566 | 6.573 | 3,274,429 | -0.06(-0.96%) |
Jan 28, 2014 | 6.611 | 6.644 | 6.603 | 6.637 | 2,617,609 | +0.03(+0.40%) |
Jan 27, 2014 | 6.640 | 6.655 | 6.551 | 6.611 | 4,434,490 | -0.03(-0.39%) |
Jan 24, 2014 | 6.712 | 6.719 | 6.625 | 6.637 | 6,829,868 | -0.08(-1.22%) |
Jan 23, 2014 | 6.700 | 6.730 | 6.648 | 6.719 | 4,315,391 | +0.01(+0.17%) |
Jan 22, 2014 | 6.734 | 6.734 | 6.689 | 6.708 | 4,915,230 | -0.01(-0.11%) |
Jan 21, 2014 | 6.727 | 6.771 | 6.697 | 6.715 | 5,835,937 | -0.00(-0.06%) |
Jan 17, 2014 | 6.715 | 6.719 | 6.719 | 6.719 | 3,170,721 | +0.01(+0.11%) |
Jan 16, 2014 | 6.715 | 6.734 | 6.697 | 6.712 | 4,097,466 | -0.02(-0.28%) |
Jan 15, 2014 | 6.678 | 6.734 | 6.668 | 6.730 | 3,638,110 | +0.05(+0.78%) |
Jan 14, 2014 | 6.708 | 6.708 | 6.663 | 6.678 | 4,514,763 | -0.03(-0.45%) |
Jan 13, 2014 | 6.640 | 6.715 | 6.637 | 6.708 | 7,222,156 | +0.05(+0.79%) |
Jan 10, 2014 | 6.625 | 6.667 | 6.615 | 6.655 | 4,609,011 | +0.04(+0.57%) |
Jan 09, 2014 | 6.678 | 6.678 | 6.599 | 6.618 | 5,452,558 | +0.01(+0.11%) |
Jan 08, 2014 | 6.596 | 6.625 | 6.569 | 6.611 | 3,530,896 | +0.00(+0.00%) |
Jan 07, 2014 | 6.700 | 6.700 | 6.596 | 6.611 | 2,661,019 | -0.01(-0.23%) |
Jan 06, 2014 | 6.607 | 6.633 | 6.590 | 6.625 | 4,197,036 | +0.04(+0.68%) |
Jan 03, 2014 | 6.611 | 6.625 | 6.551 | 6.581 | 4,056,361 | -0.01(-0.23%) |
Jan 02, 2014 | 6.648 | 6.655 | 6.588 | 6.596 | 3,862,014 | -0.05(-0.79%) |
Dec 31, 2013 | 6.637 | 6.648 | 6.648 | 6.648 | 4,796,712 | +0.03(+0.45%) |
Dec 30, 2013 | 6.558 | 6.618 | 6.547 | 6.618 | 4,555,125 | +0.05(+0.74%) |
Dec 27, 2013 | 6.569 | 6.596 | 6.558 | 6.569 | 2,241,332 | -0.01(-0.11%) |
Dec 26, 2013 | 6.584 | 6.622 | 6.566 | 6.577 | 3,626,715 | +0.00(+0.06%) |
Dec 24, 2013 | 6.566 | 6.573 | 6.536 | 6.573 | 2,090,404 | +0.00(+0.00%) |
Dec 23, 2013 | 6.588 | 6.607 | 6.551 | 6.573 | 3,647,449 | -0.01(-0.11%) |
Dec 20, 2013 | 6.547 | 6.584 | 6.532 | 6.581 | 7,864,207 | +0.05(+0.74%) |
Dec 19, 2013 | 6.536 | 6.562 | 6.530 | 6.532 | 4,659,004 | -0.02(-0.34%) |
Dec 18, 2013 | 6.513 | 6.584 | 6.498 | 6.554 | 6,191,859 | +0.06(+0.86%) |
Dec 17, 2013 | 6.457 | 6.510 | 6.446 | 6.498 | 6,943,270 | +0.03(+0.49%) |
Dec 16, 2013 | 6.521 | 6.528 | 6.465 | 6.466 | 4,705,664 | -0.03(-0.49%) |
Dec 13, 2013 | 6.480 | 6.523 | 6.455 | 6.498 | 6,708,372 | +0.02(+0.29%) |
Dec 12, 2013 | 6.461 | 6.506 | 6.442 | 6.480 | 8,593,487 | +0.01(+0.23%) |
Dec 11, 2013 | 6.494 | 6.512 | 6.450 | 6.465 | 13,949,249 | -0.01(-0.23%) |
Dec 10, 2013 | 6.428 | 6.508 | 6.428 | 6.479 | 49,298,920 | -0.20(-2.95%) |
Dec 09, 2013 | 6.676 | 6.720 | 6.662 | 6.676 | 4,517,521 | +0.01(+0.11%) |
Dec 06, 2013 | 6.691 | 6.716 | 6.665 | 6.669 | 0 | +0.03(+0.38%) |
Dec 05, 2013 | 6.647 | 6.695 | 6.636 | 6.643 | 0 | +0.00(+0.05%) |
Dec 04, 2013 | 6.629 | 6.643 | 6.585 | 6.640 | 0 | +0.04(+0.55%) |
Dec 03, 2013 | 6.629 | 6.647 | 6.581 | 6.603 | 0 | -0.03(-0.50%) |
Dec 02, 2013 | 6.713 | 6.727 | 6.633 | 6.636 | 0 | -0.07(-1.09%) |
Nov 29, 2013 | 6.662 | 6.713 | 6.654 | 6.709 | 0 | +0.05(+0.77%) |
Nov 27, 2013 | 6.618 | 6.662 | 6.611 | 6.658 | 0 | +0.04(+0.55%) |
Nov 26, 2013 | 6.658 | 6.669 | 6.589 | 6.622 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.669 | 6.695 | 6.647 | 6.658 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 6.622 | 6.676 | 6.589 | 6.665 | 0 | +0.05(+0.72%) |
Nov 21, 2013 | 6.574 | 6.640 | 6.552 | 6.618 | 3,123,446 | +0.06(+0.95%) |
Nov 20, 2013 | 6.581 | 6.622 | 6.549 | 6.556 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 6.570 | 6.570 | 6.505 | 6.545 | 0 | -0.03(-0.50%) |
Nov 18, 2013 | 6.560 | 6.592 | 6.538 | 6.578 | 5,041,630 | +0.03(+0.45%) |
Nov 15, 2013 | 6.549 | 6.552 | 6.518 | 6.549 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 6.454 | 6.538 | 6.454 | 6.530 | 0 | +0.08(+1.19%) |
Nov 12, 2013 | 6.417 | 6.465 | 6.399 | 6.454 | 3,305,520 | +0.05(+0.86%) |
Nov 11, 2013 | 6.414 | 6.428 | 6.373 | 6.399 | 0 | -0.02(-0.28%) |
Nov 08, 2013 | 6.337 | 6.417 | 6.300 | 6.417 | 0 | +0.06(+0.98%) |
Nov 07, 2013 | 6.443 | 6.454 | 6.355 | 6.355 | 3,631,775 | -0.10(-1.50%) |
Nov 06, 2013 | 6.439 | 6.481 | 6.424 | 6.452 | 3,580,070 | +0.05(+0.86%) |
Nov 05, 2013 | 6.388 | 6.512 | 6.333 | 6.397 | 0 | +0.10(+1.56%) |
Nov 04, 2013 | 6.330 | 6.351 | 6.271 | 6.299 | 0 | -0.02(-0.32%) |