Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.597 | 6.661 | 6.579 | 6.620 | 4,926,233 | -0.02(-0.34%) |
Jan 30, 2014 | 6.623 | 6.653 | 6.620 | 6.642 | 3,087,931 | +0.07(+1.14%) |
Jan 29, 2014 | 6.593 | 6.631 | 6.560 | 6.567 | 3,277,326 | -0.06(-0.96%) |
Jan 28, 2014 | 6.605 | 6.638 | 6.597 | 6.631 | 2,619,925 | +0.03(+0.40%) |
Jan 27, 2014 | 6.635 | 6.650 | 6.545 | 6.605 | 4,438,413 | -0.03(-0.39%) |
Jan 24, 2014 | 6.706 | 6.713 | 6.620 | 6.631 | 6,835,911 | -0.08(-1.22%) |
Jan 23, 2014 | 6.694 | 6.724 | 6.642 | 6.713 | 4,319,210 | +0.01(+0.17%) |
Jan 22, 2014 | 6.728 | 6.728 | 6.683 | 6.702 | 4,919,579 | -0.01(-0.11%) |
Jan 21, 2014 | 6.721 | 6.765 | 6.691 | 6.709 | 5,841,101 | -0.00(-0.06%) |
Jan 17, 2014 | 6.709 | 6.713 | 6.713 | 6.713 | 3,173,527 | +0.01(+0.11%) |
Jan 16, 2014 | 6.709 | 6.728 | 6.691 | 6.706 | 4,101,092 | -0.02(-0.28%) |
Jan 15, 2014 | 6.672 | 6.728 | 6.662 | 6.724 | 3,641,329 | +0.05(+0.78%) |
Jan 14, 2014 | 6.702 | 6.702 | 6.657 | 6.672 | 4,518,758 | -0.03(-0.45%) |
Jan 13, 2014 | 6.635 | 6.709 | 6.631 | 6.702 | 7,228,546 | +0.05(+0.79%) |
Jan 10, 2014 | 6.620 | 6.661 | 6.609 | 6.650 | 4,613,089 | +0.04(+0.57%) |
Jan 09, 2014 | 6.672 | 6.672 | 6.593 | 6.612 | 5,457,383 | +0.01(+0.11%) |
Jan 08, 2014 | 6.590 | 6.620 | 6.564 | 6.605 | 3,534,020 | +0.00(+0.00%) |
Jan 07, 2014 | 6.694 | 6.694 | 6.590 | 6.605 | 2,663,373 | -0.01(-0.23%) |
Jan 06, 2014 | 6.601 | 6.627 | 6.584 | 6.620 | 4,200,749 | +0.04(+0.68%) |
Jan 03, 2014 | 6.605 | 6.620 | 6.545 | 6.575 | 4,059,950 | -0.01(-0.23%) |
Jan 02, 2014 | 6.642 | 6.649 | 6.582 | 6.590 | 3,865,431 | -0.05(-0.79%) |
Dec 31, 2013 | 6.631 | 6.642 | 6.642 | 6.642 | 4,800,956 | +0.03(+0.45%) |
Dec 30, 2013 | 6.552 | 6.612 | 6.541 | 6.612 | 4,559,156 | +0.05(+0.74%) |
Dec 27, 2013 | 6.564 | 6.590 | 6.552 | 6.564 | 2,243,316 | -0.01(-0.11%) |
Dec 26, 2013 | 6.579 | 6.616 | 6.560 | 6.571 | 3,629,924 | +0.00(+0.06%) |
Dec 24, 2013 | 6.560 | 6.567 | 6.530 | 6.567 | 2,092,253 | +0.00(+0.00%) |
Dec 23, 2013 | 6.582 | 6.601 | 6.545 | 6.567 | 3,650,677 | -0.01(-0.11%) |
Dec 20, 2013 | 6.541 | 6.579 | 6.526 | 6.575 | 7,871,165 | +0.05(+0.74%) |
Dec 19, 2013 | 6.530 | 6.556 | 6.524 | 6.526 | 4,663,126 | -0.02(-0.34%) |
Dec 18, 2013 | 6.508 | 6.579 | 6.493 | 6.549 | 6,197,337 | +0.06(+0.86%) |
Dec 17, 2013 | 6.451 | 6.504 | 6.440 | 6.493 | 6,949,414 | +0.03(+0.49%) |
Dec 16, 2013 | 6.515 | 6.522 | 6.459 | 6.461 | 4,709,827 | -0.03(-0.49%) |
Dec 13, 2013 | 6.474 | 6.517 | 6.450 | 6.493 | 6,714,307 | +0.02(+0.29%) |
Dec 12, 2013 | 6.455 | 6.500 | 6.436 | 6.474 | 8,601,090 | +0.01(+0.23%) |
Dec 11, 2013 | 6.488 | 6.506 | 6.444 | 6.459 | 13,961,592 | -0.01(-0.23%) |
Dec 10, 2013 | 6.422 | 6.503 | 6.422 | 6.473 | 49,342,540 | -0.20(-2.95%) |
Dec 09, 2013 | 6.670 | 6.714 | 6.656 | 6.670 | 4,521,518 | +0.01(+0.11%) |
Dec 06, 2013 | 6.685 | 6.711 | 6.660 | 6.663 | 0 | +0.03(+0.38%) |
Dec 05, 2013 | 6.641 | 6.689 | 6.630 | 6.638 | 0 | +0.00(+0.06%) |
Dec 04, 2013 | 6.623 | 6.638 | 6.579 | 6.634 | 0 | +0.04(+0.55%) |
Dec 03, 2013 | 6.623 | 6.641 | 6.576 | 6.598 | 0 | -0.03(-0.49%) |
Dec 02, 2013 | 6.707 | 6.721 | 6.627 | 6.630 | 0 | -0.07(-1.09%) |
Nov 29, 2013 | 6.656 | 6.707 | 6.648 | 6.703 | 0 | +0.05(+0.77%) |
Nov 27, 2013 | 6.612 | 6.656 | 6.605 | 6.652 | 0 | +0.04(+0.55%) |
Nov 26, 2013 | 6.652 | 6.663 | 6.583 | 6.616 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.663 | 6.689 | 6.641 | 6.652 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 6.616 | 6.670 | 6.583 | 6.660 | 0 | +0.05(+0.72%) |
Nov 21, 2013 | 6.568 | 6.634 | 6.546 | 6.612 | 3,126,209 | +0.06(+0.95%) |
Nov 20, 2013 | 6.576 | 6.616 | 6.543 | 6.550 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 6.565 | 6.565 | 6.499 | 6.539 | 0 | -0.03(-0.50%) |
Nov 18, 2013 | 6.554 | 6.587 | 6.532 | 6.572 | 5,046,091 | +0.03(+0.45%) |
Nov 15, 2013 | 6.543 | 6.546 | 6.513 | 6.543 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 6.448 | 6.532 | 6.448 | 6.525 | 0 | +0.08(+1.19%) |
Nov 12, 2013 | 6.412 | 6.459 | 6.393 | 6.448 | 3,308,445 | +0.05(+0.86%) |
Nov 11, 2013 | 6.408 | 6.422 | 6.368 | 6.393 | 0 | -0.02(-0.28%) |
Nov 08, 2013 | 6.331 | 6.412 | 6.295 | 6.412 | 0 | +0.06(+0.98%) |
Nov 07, 2013 | 6.437 | 6.448 | 6.349 | 6.349 | 3,634,989 | -0.10(-1.50%) |
Nov 06, 2013 | 6.433 | 6.475 | 6.419 | 6.446 | 3,583,237 | +0.05(+0.86%) |
Nov 05, 2013 | 6.382 | 6.506 | 6.328 | 6.391 | 0 | +0.10(+1.56%) |
Nov 04, 2013 | 6.324 | 6.346 | 6.266 | 6.293 | 0 | -0.02(-0.32%) |