Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.690 | 6.860 | 6.690 | 6.690 | 0 | +0.01(+0.15%) |
Nov 27, 2013 | 6.660 | 6.740 | 6.590 | 6.680 | 0 | +0.05(+0.75%) |
Nov 26, 2013 | 6.300 | 6.670 | 6.300 | 6.630 | 0 | +0.35(+5.57%) |
Nov 25, 2013 | 6.580 | 6.770 | 6.200 | 6.280 | 698,081 | -0.23(-3.53%) |
Nov 22, 2013 | 6.250 | 6.580 | 6.220 | 6.510 | 0 | +0.28(+4.49%) |
Nov 21, 2013 | 6.010 | 6.245 | 6.010 | 6.230 | 412,079 | +0.25(+4.18%) |
Nov 20, 2013 | 6.060 | 6.170 | 5.895 | 5.980 | 0 | -0.01(-0.17%) |
Nov 19, 2013 | 5.740 | 6.080 | 5.680 | 5.990 | 1,252,174 | +0.24(+4.17%) |
Nov 18, 2013 | 5.930 | 5.970 | 5.700 | 5.750 | 0 | -0.18(-3.04%) |
Nov 15, 2013 | 5.900 | 5.970 | 5.850 | 5.930 | 0 | +0.02(+0.34%) |
Nov 14, 2013 | 5.920 | 5.930 | 5.790 | 5.910 | 288,750 | +0.00(+0.00%) |
Nov 13, 2013 | 5.740 | 5.930 | 5.710 | 5.910 | 0 | +0.13(+2.25%) |
Nov 12, 2013 | 5.780 | 5.840 | 5.700 | 5.780 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.910 | 5.965 | 5.765 | 5.780 | 0 | -0.13(-2.20%) |
Nov 08, 2013 | 5.770 | 5.970 | 5.710 | 5.910 | 0 | +0.14(+2.43%) |
Nov 07, 2013 | 5.960 | 6.120 | 5.740 | 5.770 | 739,094 | -0.13(-2.20%) |
Nov 06, 2013 | 6.400 | 6.420 | 5.835 | 5.900 | 856,611 | -0.47(-7.38%) |
Nov 05, 2013 | 6.360 | 6.435 | 6.260 | 6.370 | 565,673 | -0.01(-0.16%) |
Nov 04, 2013 | 6.460 | 6.460 | 6.270 | 6.380 | 497,568 | -0.03(-0.47%) |
Nov 01, 2013 | 6.310 | 6.440 | 6.220 | 6.410 | 0 | +0.10(+1.58%) |
Oct 31, 2013 | 6.280 | 6.320 | 6.040 | 6.310 | 712,925 | +0.00(+0.00%) |
Oct 30, 2013 | 6.890 | 6.930 | 5.970 | 6.310 | 2,418,352 | -0.63(-9.08%) |
Oct 29, 2013 | 6.760 | 6.950 | 6.650 | 6.940 | 0 | +0.22(+3.27%) |
Oct 28, 2013 | 6.790 | 6.860 | 6.690 | 6.720 | 0 | -0.05(-0.74%) |
Oct 25, 2013 | 6.610 | 6.790 | 6.600 | 6.770 | 0 | +0.25(+3.83%) |
Oct 24, 2013 | 6.450 | 6.610 | 6.390 | 6.520 | 404,674 | +0.09(+1.40%) |
Oct 23, 2013 | 6.400 | 6.520 | 6.335 | 6.430 | 330,364 | -0.02(-0.31%) |
Oct 22, 2013 | 6.470 | 6.570 | 6.320 | 6.450 | 347,455 | +0.00(+0.00%) |
Oct 21, 2013 | 6.660 | 6.757 | 6.450 | 6.450 | 534,192 | -0.18(-2.71%) |
Oct 18, 2013 | 6.660 | 6.700 | 6.550 | 6.630 | 467,250 | +0.05(+0.76%) |
Oct 17, 2013 | 6.520 | 6.680 | 6.500 | 6.580 | 390,662 | +0.04(+0.61%) |
Oct 16, 2013 | 6.470 | 6.620 | 6.410 | 6.540 | 353,809 | +0.11(+1.71%) |
Oct 15, 2013 | 6.400 | 6.540 | 6.380 | 6.430 | 243,087 | -0.01(-0.16%) |
Oct 14, 2013 | 6.480 | 6.510 | 6.350 | 6.440 | 334,186 | -0.07(-1.08%) |
Oct 11, 2013 | 6.400 | 6.580 | 6.310 | 6.510 | 0 | +0.11(+1.72%) |
Oct 10, 2013 | 6.190 | 6.620 | 6.160 | 6.400 | 493,276 | +0.28(+4.58%) |
Oct 09, 2013 | 6.300 | 6.330 | 6.055 | 6.120 | 0 | -0.17(-2.70%) |
Oct 08, 2013 | 6.610 | 6.650 | 6.240 | 6.290 | 700,864 | -0.34(-5.13%) |
Oct 07, 2013 | 6.760 | 6.835 | 6.520 | 6.630 | 0 | -0.22(-3.21%) |
Oct 04, 2013 | 6.870 | 6.940 | 6.800 | 6.850 | 0 | +0.01(+0.15%) |
Oct 03, 2013 | 7.050 | 7.130 | 6.700 | 6.840 | 0 | -0.07(-1.01%) |
Oct 02, 2013 | 6.770 | 6.950 | 6.720 | 6.910 | 577,756 | +0.12(+1.77%) |
Oct 01, 2013 | 6.700 | 6.950 | 6.672 | 6.790 | 705,422 | +0.07(+1.04%) |
Sep 30, 2013 | 6.280 | 6.770 | 6.200 | 6.720 | 946,503 | +0.38(+5.99%) |
Sep 27, 2013 | 6.040 | 6.430 | 6.010 | 6.340 | 0 | +0.29(+4.79%) |
Sep 26, 2013 | 5.820 | 6.090 | 5.790 | 6.050 | 502,443 | +0.23(+3.95%) |
Sep 25, 2013 | 5.860 | 5.860 | 5.750 | 5.820 | 449,823 | -0.01(-0.17%) |
Sep 24, 2013 | 5.980 | 6.010 | 5.805 | 5.830 | 529,147 | -0.16(-2.67%) |
Sep 23, 2013 | 6.010 | 6.055 | 5.860 | 5.990 | 422,360 | +0.00(+0.00%) |
Sep 20, 2013 | 5.890 | 6.070 | 5.870 | 5.990 | 0 | +0.11(+1.87%) |
Sep 19, 2013 | 5.750 | 5.940 | 5.660 | 5.880 | 512,277 | +0.13(+2.26%) |
Sep 18, 2013 | 5.750 | 5.790 | 5.660 | 5.750 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.540 | 5.800 | 5.540 | 5.750 | 0 | +0.19(+3.42%) |
Sep 16, 2013 | 5.690 | 5.650 | 5.535 | 5.560 | 0 | -0.08(-1.42%) |
Sep 13, 2013 | 5.710 | 5.710 | 5.600 | 5.640 | 0 | -0.04(-0.70%) |
Sep 12, 2013 | 5.690 | 5.720 | 5.610 | 5.680 | 0 | -0.02(-0.35%) |
Sep 11, 2013 | 5.740 | 5.804 | 5.660 | 5.700 | 0 | -0.06(-1.04%) |
Sep 10, 2013 | 5.800 | 5.850 | 5.750 | 5.760 | 313,445 | -0.03(-0.52%) |
Sep 09, 2013 | 5.650 | 5.820 | 5.650 | 5.790 | 0 | +0.17(+3.02%) |
Sep 06, 2013 | 5.740 | 5.780 | 5.510 | 5.620 | 0 | -0.07(-1.23%) |
Sep 05, 2013 | 5.770 | 5.820 | 5.680 | 5.690 | 0 | -0.08(-1.39%) |
Sep 04, 2013 | 5.650 | 5.840 | 5.650 | 5.770 | 0 | +0.15(+2.67%) |