Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.020 | 6.356 | 5.950 | 5.990 | 298,235 | -0.15(-2.44%) |
Jan 30, 2014 | 6.330 | 6.360 | 6.110 | 6.140 | 305,610 | +0.00(+0.00%) |
Jan 29, 2014 | 6.040 | 6.740 | 6.014 | 6.140 | 568,587 | +0.10(+1.66%) |
Jan 28, 2014 | 6.120 | 6.260 | 5.971 | 6.040 | 412,090 | -0.07(-1.15%) |
Jan 27, 2014 | 6.560 | 6.580 | 6.060 | 6.110 | 482,942 | -0.45(-6.86%) |
Jan 24, 2014 | 6.700 | 6.800 | 6.061 | 6.560 | 829,967 | -0.47(-6.69%) |
Jan 23, 2014 | 6.520 | 7.060 | 6.410 | 7.030 | 1,123,095 | +0.59(+9.16%) |
Jan 22, 2014 | 5.880 | 6.610 | 5.830 | 6.440 | 776,892 | +0.55(+9.34%) |
Jan 21, 2014 | 5.980 | 6.050 | 5.820 | 5.890 | 169,624 | -0.09(-1.51%) |
Jan 17, 2014 | 5.990 | 5.980 | 5.980 | 5.980 | 182,300 | -0.04(-0.66%) |
Jan 16, 2014 | 5.890 | 6.070 | 5.831 | 6.020 | 198,618 | +0.14(+2.38%) |
Jan 15, 2014 | 5.850 | 5.940 | 5.780 | 5.880 | 136,474 | +0.03(+0.51%) |
Jan 14, 2014 | 5.760 | 5.950 | 5.730 | 5.850 | 127,164 | +0.10(+1.74%) |
Jan 13, 2014 | 5.950 | 6.090 | 5.720 | 5.750 | 278,079 | -0.25(-4.17%) |
Jan 10, 2014 | 5.930 | 6.010 | 5.750 | 6.000 | 189,451 | +0.09(+1.52%) |
Jan 09, 2014 | 6.000 | 6.060 | 5.780 | 5.910 | 156,615 | -0.03(-0.51%) |
Jan 08, 2014 | 6.190 | 6.280 | 5.910 | 5.940 | 201,433 | -0.27(-4.35%) |
Jan 07, 2014 | 5.810 | 6.330 | 5.810 | 6.210 | 793,663 | +0.43(+7.44%) |
Jan 06, 2014 | 5.800 | 5.880 | 5.640 | 5.780 | 266,214 | +0.04(+0.70%) |
Jan 03, 2014 | 5.670 | 5.780 | 5.610 | 5.740 | 121,137 | +0.07(+1.23%) |
Jan 02, 2014 | 5.890 | 6.020 | 5.620 | 5.670 | 317,287 | -0.27(-4.55%) |
Dec 31, 2013 | 5.750 | 5.940 | 5.940 | 5.940 | 349,800 | +0.16(+2.77%) |
Dec 30, 2013 | 5.550 | 5.850 | 5.520 | 5.780 | 252,930 | +0.23(+4.14%) |
Dec 27, 2013 | 5.710 | 5.720 | 5.410 | 5.550 | 269,335 | -0.14(-2.46%) |
Dec 26, 2013 | 5.930 | 5.980 | 5.610 | 5.690 | 208,590 | -0.20(-3.40%) |
Dec 24, 2013 | 5.790 | 5.930 | 5.750 | 5.890 | 99,247 | +0.09(+1.55%) |
Dec 23, 2013 | 5.660 | 5.940 | 5.620 | 5.800 | 211,565 | +0.14(+2.47%) |
Dec 20, 2013 | 5.330 | 5.670 | 5.265 | 5.660 | 464,393 | +0.36(+6.79%) |
Dec 19, 2013 | 5.510 | 5.600 | 5.230 | 5.300 | 274,667 | -0.19(-3.46%) |
Dec 18, 2013 | 5.250 | 5.540 | 5.220 | 5.490 | 353,023 | +0.22(+4.17%) |
Dec 17, 2013 | 5.340 | 5.490 | 5.250 | 5.270 | 420,417 | -0.16(-2.95%) |
Dec 16, 2013 | 5.590 | 5.690 | 5.380 | 5.430 | 635,896 | -0.16(-2.86%) |
Dec 13, 2013 | 5.900 | 5.940 | 5.550 | 5.590 | 553,485 | -0.33(-5.57%) |
Dec 12, 2013 | 5.990 | 6.020 | 5.760 | 5.920 | 333,098 | -0.04(-0.67%) |
Dec 11, 2013 | 6.290 | 6.290 | 5.960 | 5.960 | 327,569 | -0.29(-4.64%) |
Dec 10, 2013 | 6.130 | 6.320 | 6.130 | 6.250 | 356,010 | +0.08(+1.30%) |
Dec 09, 2013 | 6.520 | 6.600 | 6.150 | 6.170 | 407,172 | -0.32(-4.93%) |
Dec 06, 2013 | 6.840 | 6.880 | 6.460 | 6.490 | 0 | -0.27(-3.99%) |
Dec 05, 2013 | 6.730 | 6.940 | 6.610 | 6.760 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.570 | 6.850 | 6.570 | 6.760 | 0 | +0.20(+3.05%) |
Dec 03, 2013 | 6.750 | 6.820 | 6.520 | 6.560 | 0 | -0.22(-3.24%) |
Dec 02, 2013 | 6.990 | 7.050 | 6.750 | 6.780 | 438,974 | -0.21(-3.00%) |
Nov 29, 2013 | 6.830 | 7.110 | 6.730 | 6.990 | 0 | +0.16(+2.34%) |
Nov 27, 2013 | 6.580 | 6.960 | 6.540 | 6.830 | 0 | +0.23(+3.48%) |
Nov 26, 2013 | 6.540 | 6.620 | 6.390 | 6.600 | 0 | +0.05(+0.76%) |
Nov 25, 2013 | 6.610 | 6.730 | 6.460 | 6.550 | 231,349 | -0.03(-0.46%) |
Nov 22, 2013 | 6.640 | 6.750 | 6.400 | 6.580 | 0 | -0.10(-1.50%) |
Nov 21, 2013 | 6.220 | 6.680 | 6.200 | 6.680 | 527,093 | +0.43(+6.88%) |
Nov 20, 2013 | 6.570 | 6.570 | 6.060 | 6.250 | 0 | -0.31(-4.73%) |
Nov 19, 2013 | 6.520 | 6.810 | 6.430 | 6.560 | 686,500 | +0.03(+0.46%) |
Nov 18, 2013 | 6.300 | 6.700 | 6.290 | 6.530 | 0 | +0.27(+4.31%) |
Nov 15, 2013 | 6.110 | 6.350 | 6.060 | 6.260 | 0 | +0.16(+2.62%) |
Nov 14, 2013 | 6.080 | 6.169 | 5.890 | 6.100 | 410,862 | +0.00(+0.00%) |
Nov 13, 2013 | 5.990 | 6.130 | 5.820 | 6.100 | 0 | +0.08(+1.33%) |
Nov 12, 2013 | 6.090 | 6.240 | 5.910 | 6.020 | 0 | -0.09(-1.47%) |
Nov 11, 2013 | 5.660 | 6.200 | 5.590 | 6.110 | 0 | +0.48(+8.53%) |
Nov 08, 2013 | 5.950 | 6.010 | 5.530 | 5.630 | 0 | +0.22(+4.07%) |
Nov 07, 2013 | 5.530 | 5.680 | 5.400 | 5.410 | 404,010 | -0.12(-2.17%) |
Nov 06, 2013 | 5.260 | 5.590 | 5.260 | 5.530 | 442,380 | +0.28(+5.33%) |
Nov 05, 2013 | 5.330 | 5.360 | 5.220 | 5.250 | 0 | -0.07(-1.32%) |
Nov 04, 2013 | 5.330 | 5.390 | 5.260 | 5.320 | 192,027 | -0.03(-0.56%) |