Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.981 | 6.119 | 5.873 | 5.942 | 0 | -0.07(-1.15%) |
Oct 30, 2013 | 6.159 | 6.198 | 6.001 | 6.011 | 456,017 | -0.13(-2.09%) |
Oct 29, 2013 | 6.198 | 6.218 | 6.080 | 6.139 | 0 | -0.07(-1.11%) |
Oct 28, 2013 | 6.247 | 6.287 | 6.139 | 6.208 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 6.060 | 6.238 | 6.016 | 6.208 | 0 | +0.19(+3.11%) |
Oct 24, 2013 | 5.912 | 6.031 | 5.873 | 6.021 | 782,391 | +0.12(+2.00%) |
Oct 23, 2013 | 5.912 | 6.028 | 5.848 | 5.903 | 920,486 | +0.01(+0.17%) |
Oct 22, 2013 | 5.912 | 5.942 | 5.725 | 5.893 | 1,253,844 | +0.02(+0.34%) |
Oct 21, 2013 | 6.592 | 6.592 | 5.775 | 5.873 | 2,569,651 | -0.81(-12.09%) |
Oct 18, 2013 | 6.602 | 6.701 | 6.573 | 6.681 | 749,595 | +0.17(+2.65%) |
Oct 17, 2013 | 6.415 | 6.592 | 6.415 | 6.509 | 1,221,958 | +0.08(+1.30%) |
Oct 16, 2013 | 6.484 | 6.573 | 6.405 | 6.425 | 749,389 | +0.00(+0.00%) |
Oct 15, 2013 | 6.543 | 6.573 | 6.415 | 6.425 | 552,686 | -0.13(-1.95%) |
Oct 14, 2013 | 6.573 | 6.622 | 6.479 | 6.553 | 517,935 | -0.02(-0.30%) |
Oct 11, 2013 | 6.445 | 6.671 | 6.435 | 6.573 | 0 | +0.13(+1.99%) |
Oct 10, 2013 | 6.366 | 6.504 | 6.356 | 6.445 | 535,128 | +0.14(+2.19%) |
Oct 09, 2013 | 6.336 | 6.419 | 6.307 | 6.307 | 0 | -0.03(-0.47%) |
Oct 08, 2013 | 6.592 | 6.592 | 6.326 | 6.336 | 560,342 | -0.24(-3.60%) |
Oct 07, 2013 | 6.553 | 6.620 | 6.523 | 6.573 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 6.553 | 6.642 | 6.533 | 6.573 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 6.661 | 6.661 | 6.528 | 6.573 | 0 | -0.08(-1.19%) |
Oct 02, 2013 | 6.701 | 6.720 | 6.597 | 6.651 | 645,561 | -0.06(-0.88%) |
Oct 01, 2013 | 6.789 | 6.808 | 6.691 | 6.711 | 775,929 | -0.06(-0.87%) |
Sep 27, 2013 | 6.730 | 6.898 | 6.730 | 6.770 | 0 | +0.03(+0.44%) |
Sep 26, 2013 | 6.819 | 6.905 | 6.720 | 6.740 | 318,636 | -0.06(-0.87%) |
Sep 25, 2013 | 6.888 | 6.932 | 6.780 | 6.799 | 502,531 | -0.10(-1.43%) |
Sep 24, 2013 | 6.789 | 6.932 | 6.720 | 6.898 | 440,659 | +0.10(+1.45%) |
Sep 23, 2013 | 6.789 | 6.858 | 6.720 | 6.799 | 625,395 | +0.01(+0.15%) |
Sep 20, 2013 | 6.858 | 6.898 | 6.760 | 6.789 | 0 | -0.08(-1.15%) |
Sep 19, 2013 | 6.967 | 6.977 | 6.849 | 6.868 | 585,056 | -0.11(-1.55%) |
Sep 18, 2013 | 6.898 | 6.987 | 6.809 | 6.977 | 0 | +0.06(+0.85%) |
Sep 17, 2013 | 6.888 | 6.967 | 6.839 | 6.918 | 0 | +0.04(+0.57%) |
Sep 16, 2013 | 6.918 | 6.987 | 6.809 | 6.878 | 0 | -0.04(-0.57%) |
Sep 13, 2013 | 6.937 | 6.993 | 6.898 | 6.918 | 0 | +0.01(+0.14%) |
Sep 12, 2013 | 6.937 | 6.937 | 6.809 | 6.908 | 0 | -0.01(-0.14%) |
Sep 11, 2013 | 6.789 | 6.967 | 6.789 | 6.918 | 0 | +0.12(+1.74%) |
Sep 10, 2013 | 6.858 | 6.996 | 6.785 | 6.799 | 581,676 | -0.02(-0.29%) |
Sep 09, 2013 | 6.720 | 6.853 | 6.681 | 6.819 | 0 | +0.14(+2.06%) |
Sep 06, 2013 | 6.720 | 6.740 | 6.563 | 6.681 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.582 | 6.740 | 6.553 | 6.681 | 0 | +0.10(+1.50%) |
Sep 04, 2013 | 6.474 | 6.671 | 6.474 | 6.582 | 0 | +0.08(+1.21%) |
Sep 03, 2013 | 6.622 | 6.681 | 6.474 | 6.504 | 0 | -0.09(-1.35%) |
Aug 30, 2013 | 6.730 | 6.760 | 6.582 | 6.592 | 0 | -0.12(-1.76%) |
Aug 29, 2013 | 6.681 | 6.750 | 6.602 | 6.711 | 668,343 | -0.09(-1.30%) |
Aug 28, 2013 | 6.681 | 6.819 | 6.671 | 6.799 | 0 | +0.10(+1.47%) |
Aug 27, 2013 | 6.858 | 6.878 | 6.671 | 6.701 | 475,418 | -0.20(-2.86%) |
Aug 26, 2013 | 6.908 | 7.011 | 6.863 | 6.898 | 0 | -0.02(-0.28%) |
Aug 23, 2013 | 6.829 | 6.927 | 6.760 | 6.918 | 0 | +0.08(+1.15%) |
Aug 22, 2013 | 6.799 | 6.918 | 6.720 | 6.839 | 351,689 | +0.13(+1.91%) |
Aug 21, 2013 | 6.849 | 6.898 | 6.701 | 6.711 | 0 | -0.17(-2.44%) |
Aug 20, 2013 | 6.809 | 6.913 | 6.770 | 6.878 | 235,172 | +0.06(+0.87%) |
Aug 19, 2013 | 6.947 | 6.957 | 6.785 | 6.819 | 460,175 | -0.14(-1.98%) |
Aug 16, 2013 | 6.967 | 7.026 | 6.898 | 6.957 | 0 | -0.03(-0.49%) |
Aug 15, 2013 | 7.085 | 7.085 | 6.927 | 6.991 | 509,097 | -0.11(-1.59%) |
Aug 14, 2013 | 6.947 | 7.144 | 6.927 | 7.105 | 603,219 | +0.15(+2.12%) |
Aug 13, 2013 | 7.065 | 7.085 | 6.947 | 6.957 | 777,657 | -0.13(-1.81%) |
Aug 12, 2013 | 7.095 | 7.213 | 7.040 | 7.085 | 793,546 | -0.02(-0.28%) |
Aug 09, 2013 | 7.055 | 7.144 | 6.957 | 7.105 | 771,064 | +0.05(+0.70%) |
Aug 08, 2013 | 7.174 | 7.213 | 7.016 | 7.055 | 810,954 | +0.08(+1.13%) |
Aug 07, 2013 | 7.105 | 7.233 | 6.947 | 6.977 | 947,360 | -0.09(-1.26%) |
Aug 06, 2013 | 7.006 | 7.213 | 6.957 | 7.065 | 1,296,069 | +0.12(+1.70%) |
Aug 05, 2013 | 6.858 | 6.996 | 6.711 | 6.947 | 1,431,001 | +0.15(+2.17%) |
Aug 02, 2013 | 6.780 | 6.967 | 6.257 | 6.799 | 2,077,261 | +0.05(+0.73%) |