Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.141 | 6.154 | 5.923 | 5.957 | 0 | -0.16(-2.67%) |
Oct 30, 2013 | 6.168 | 6.215 | 6.107 | 6.120 | 53,700 | -0.03(-0.55%) |
Oct 29, 2013 | 6.127 | 6.229 | 6.073 | 6.154 | 0 | +0.04(+0.67%) |
Oct 28, 2013 | 6.134 | 6.188 | 6.073 | 6.113 | 0 | -0.03(-0.55%) |
Oct 25, 2013 | 6.290 | 6.290 | 6.093 | 6.147 | 0 | -0.12(-1.85%) |
Oct 24, 2013 | 6.331 | 6.389 | 6.243 | 6.263 | 63,869 | -0.07(-1.08%) |
Oct 23, 2013 | 6.338 | 6.352 | 6.250 | 6.331 | 0 | -0.03(-0.43%) |
Oct 22, 2013 | 6.311 | 6.399 | 6.256 | 6.358 | 136,002 | +0.07(+1.19%) |
Oct 21, 2013 | 6.250 | 6.331 | 6.178 | 6.284 | 152,166 | +0.01(+0.22%) |
Oct 18, 2013 | 6.181 | 6.338 | 6.127 | 6.270 | 192,733 | +0.12(+1.99%) |
Oct 17, 2013 | 6.093 | 6.181 | 6.052 | 6.147 | 134,871 | +0.02(+0.33%) |
Oct 16, 2013 | 6.052 | 6.161 | 6.004 | 6.127 | 172,794 | +0.10(+1.58%) |
Oct 15, 2013 | 5.977 | 6.073 | 5.977 | 6.032 | 44,537 | +0.03(+0.57%) |
Oct 14, 2013 | 5.964 | 6.107 | 5.916 | 5.998 | 98,236 | -0.02(-0.34%) |
Oct 11, 2013 | 5.930 | 6.052 | 5.868 | 6.018 | 0 | +0.05(+0.91%) |
Oct 10, 2013 | 5.800 | 5.991 | 5.705 | 5.964 | 137,640 | +0.22(+3.91%) |
Oct 09, 2013 | 5.671 | 5.787 | 5.650 | 5.739 | 37,345 | +0.05(+0.96%) |
Oct 08, 2013 | 5.780 | 5.780 | 5.684 | 5.684 | 43,349 | -0.07(-1.30%) |
Oct 07, 2013 | 5.793 | 5.848 | 5.753 | 5.759 | 0 | -0.10(-1.74%) |
Oct 04, 2013 | 5.732 | 5.923 | 5.732 | 5.861 | 0 | +0.12(+2.01%) |
Oct 03, 2013 | 5.650 | 5.821 | 5.589 | 5.746 | 0 | +0.10(+1.81%) |
Oct 02, 2013 | 5.773 | 5.773 | 5.610 | 5.644 | 72,586 | -0.16(-2.81%) |
Oct 01, 2013 | 5.793 | 5.861 | 5.741 | 5.807 | 43,851 | -0.01(-0.12%) |
Sep 30, 2013 | 5.739 | 5.848 | 5.719 | 5.814 | 0 | +0.02(+0.35%) |
Sep 27, 2013 | 5.773 | 5.855 | 5.732 | 5.793 | 0 | -0.02(-0.35%) |
Sep 26, 2013 | 5.732 | 5.902 | 5.732 | 5.814 | 56,788 | +0.10(+1.67%) |
Sep 25, 2013 | 5.807 | 5.827 | 5.712 | 5.719 | 25,068 | -0.07(-1.18%) |
Sep 24, 2013 | 5.814 | 5.855 | 5.766 | 5.787 | 46,378 | -0.04(-0.70%) |
Sep 23, 2013 | 5.684 | 5.855 | 5.664 | 5.827 | 40,458 | +0.10(+1.78%) |
Sep 20, 2013 | 5.671 | 5.753 | 5.650 | 5.725 | 0 | +0.05(+0.96%) |
Sep 19, 2013 | 5.671 | 5.684 | 5.562 | 5.671 | 60,022 | +0.00(+0.00%) |
Sep 18, 2013 | 5.562 | 5.684 | 5.439 | 5.671 | 0 | +0.10(+1.71%) |
Sep 17, 2013 | 5.473 | 5.589 | 5.460 | 5.576 | 0 | +0.04(+0.74%) |
Sep 16, 2013 | 5.664 | 5.664 | 5.514 | 5.535 | 0 | -0.08(-1.45%) |
Sep 13, 2013 | 5.630 | 5.644 | 5.535 | 5.616 | 0 | +0.01(+0.24%) |
Sep 12, 2013 | 5.678 | 5.732 | 5.603 | 5.603 | 0 | -0.08(-1.44%) |
Sep 11, 2013 | 5.664 | 5.719 | 5.596 | 5.684 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 5.582 | 5.705 | 5.542 | 5.678 | 131,309 | +0.11(+1.96%) |
Sep 09, 2013 | 5.473 | 5.576 | 5.473 | 5.569 | 0 | +0.10(+1.74%) |
Sep 06, 2013 | 5.480 | 5.494 | 5.446 | 5.473 | 0 | +0.03(+0.50%) |
Sep 05, 2013 | 5.487 | 5.487 | 5.378 | 5.446 | 0 | -0.02(-0.37%) |
Sep 04, 2013 | 5.460 | 5.535 | 5.446 | 5.467 | 0 | -0.01(-0.12%) |
Sep 03, 2013 | 5.487 | 5.521 | 5.351 | 5.473 | 0 | +0.01(+0.25%) |
Aug 30, 2013 | 5.453 | 5.528 | 5.317 | 5.460 | 0 | -0.09(-1.60%) |
Aug 29, 2013 | 5.378 | 5.576 | 5.344 | 5.548 | 53,807 | +0.14(+2.64%) |
Aug 28, 2013 | 5.194 | 5.480 | 5.194 | 5.405 | 0 | +0.25(+4.75%) |
Aug 27, 2013 | 5.276 | 5.303 | 5.147 | 5.160 | 163,305 | -0.16(-2.94%) |
Aug 26, 2013 | 5.473 | 5.475 | 5.133 | 5.317 | 0 | -0.16(-2.86%) |
Aug 23, 2013 | 5.596 | 5.596 | 5.467 | 5.473 | 0 | -0.11(-1.95%) |
Aug 22, 2013 | 5.582 | 5.753 | 5.562 | 5.582 | 101,481 | +0.00(+0.00%) |
Aug 21, 2013 | 5.630 | 5.691 | 5.582 | 5.582 | 0 | -0.05(-0.85%) |
Aug 20, 2013 | 5.535 | 5.644 | 5.535 | 5.630 | 29,376 | +0.11(+1.97%) |
Aug 19, 2013 | 5.446 | 5.555 | 5.446 | 5.521 | 81,084 | +0.06(+1.12%) |
Aug 16, 2013 | 5.535 | 5.562 | 5.446 | 5.460 | 0 | -0.12(-2.08%) |
Aug 15, 2013 | 5.650 | 5.684 | 5.562 | 5.576 | 66,826 | -0.15(-2.62%) |
Aug 14, 2013 | 5.623 | 5.753 | 5.616 | 5.725 | 34,817 | +0.07(+1.33%) |
Aug 13, 2013 | 5.582 | 5.657 | 5.554 | 5.650 | 21,369 | +0.05(+0.97%) |
Aug 12, 2013 | 5.569 | 5.616 | 5.548 | 5.596 | 64,068 | +0.01(+0.24%) |
Aug 09, 2013 | 5.684 | 5.684 | 5.582 | 5.582 | 83,272 | -0.14(-2.50%) |
Aug 08, 2013 | 5.896 | 5.896 | 5.705 | 5.725 | 49,054 | -0.14(-2.32%) |
Aug 07, 2013 | 6.011 | 6.056 | 5.855 | 5.861 | 54,248 | -0.18(-3.04%) |
Aug 06, 2013 | 6.188 | 6.188 | 6.045 | 6.045 | 26,505 | -0.14(-2.31%) |
Aug 05, 2013 | 6.107 | 6.195 | 6.093 | 6.188 | 107,236 | +0.05(+0.89%) |
Aug 02, 2013 | 6.134 | 6.188 | 6.059 | 6.134 | 49,014 | -0.05(-0.88%) |