Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.208 | 6.265 | 6.114 | 6.156 | 2,053,820 | -0.03(-0.53%) |
Oct 30, 2013 | 6.265 | 6.279 | 6.166 | 6.189 | 1,466,896 | -0.09(-1.43%) |
Oct 29, 2013 | 6.307 | 6.307 | 6.232 | 6.279 | 1,267,419 | -0.01(-0.23%) |
Oct 28, 2013 | 6.317 | 6.317 | 6.184 | 6.293 | 1,785,240 | -0.00(-0.07%) |
Oct 25, 2013 | 6.293 | 6.326 | 6.232 | 6.298 | 1,955,823 | +0.03(+0.53%) |
Oct 24, 2013 | 6.213 | 6.331 | 6.175 | 6.265 | 2,482,173 | +0.07(+1.07%) |
Oct 23, 2013 | 6.137 | 6.216 | 6.104 | 6.199 | 1,860,168 | +0.04(+0.69%) |
Oct 22, 2013 | 6.071 | 6.203 | 6.071 | 6.156 | 1,608,479 | +0.09(+1.56%) |
Oct 21, 2013 | 6.133 | 6.133 | 6.019 | 6.062 | 1,590,023 | -0.07(-1.08%) |
Oct 18, 2013 | 6.114 | 6.130 | 6.048 | 6.128 | 3,381,237 | +0.03(+0.46%) |
Oct 17, 2013 | 6.005 | 6.100 | 5.972 | 6.100 | 3,034,259 | +0.08(+1.41%) |
Oct 16, 2013 | 5.948 | 6.024 | 5.930 | 6.015 | 1,771,879 | +0.09(+1.51%) |
Oct 15, 2013 | 5.953 | 5.981 | 5.901 | 5.925 | 1,325,383 | -0.06(-0.95%) |
Oct 14, 2013 | 5.859 | 5.986 | 5.849 | 5.981 | 2,351,050 | +0.08(+1.36%) |
Oct 11, 2013 | 5.948 | 5.963 | 5.887 | 5.901 | 2,929,065 | -0.07(-1.19%) |
Oct 10, 2013 | 5.897 | 5.981 | 5.882 | 5.972 | 2,417,261 | +0.14(+2.43%) |
Oct 09, 2013 | 5.778 | 5.882 | 5.760 | 5.830 | 2,261,429 | +0.06(+0.98%) |
Oct 08, 2013 | 5.807 | 5.882 | 5.769 | 5.774 | 2,086,525 | -0.05(-0.89%) |
Oct 07, 2013 | 5.670 | 5.859 | 5.665 | 5.826 | 1,927,833 | +0.13(+2.24%) |
Oct 04, 2013 | 5.722 | 5.788 | 5.665 | 5.698 | 2,254,005 | -0.02(-0.41%) |
Oct 03, 2013 | 5.826 | 5.826 | 5.679 | 5.722 | 2,084,515 | -0.11(-1.86%) |
Oct 02, 2013 | 5.849 | 5.878 | 5.807 | 5.830 | 2,631,409 | -0.06(-0.96%) |
Oct 01, 2013 | 5.736 | 5.948 | 5.703 | 5.887 | 1,869,024 | +0.10(+1.80%) |
Sep 27, 2013 | 5.750 | 5.816 | 5.694 | 5.783 | 2,732,627 | -0.01(-0.16%) |
Sep 26, 2013 | 5.939 | 5.953 | 5.755 | 5.793 | 3,124,998 | -0.15(-2.46%) |
Sep 25, 2013 | 5.873 | 5.944 | 5.854 | 5.939 | 4,150,476 | +0.08(+1.37%) |
Sep 24, 2013 | 5.887 | 5.930 | 5.840 | 5.859 | 1,756,664 | -0.02(-0.32%) |
Sep 23, 2013 | 5.788 | 5.925 | 5.783 | 5.878 | 2,498,091 | +0.07(+1.14%) |
Sep 20, 2013 | 6.019 | 6.024 | 5.731 | 5.812 | 5,672,253 | -0.18(-3.07%) |
Sep 19, 2013 | 6.019 | 6.066 | 5.977 | 5.996 | 4,037,678 | -0.03(-0.47%) |
Sep 18, 2013 | 5.745 | 6.024 | 5.660 | 6.024 | 3,558,511 | +0.26(+4.50%) |
Sep 17, 2013 | 5.745 | 5.802 | 5.741 | 5.764 | 2,095,396 | -0.00(-0.08%) |
Sep 16, 2013 | 5.793 | 5.830 | 5.694 | 5.769 | 2,871,460 | +0.08(+1.33%) |
Sep 13, 2013 | 5.708 | 5.727 | 5.642 | 5.694 | 1,808,816 | +0.00(+0.08%) |
Sep 12, 2013 | 5.675 | 5.750 | 5.660 | 5.689 | 2,720,801 | +0.00(+0.00%) |
Sep 11, 2013 | 5.656 | 5.712 | 5.627 | 5.689 | 3,743,621 | +0.04(+0.75%) |
Sep 10, 2013 | 5.679 | 5.694 | 5.547 | 5.646 | 5,966,029 | -0.02(-0.42%) |
Sep 09, 2013 | 5.577 | 5.675 | 5.554 | 5.670 | 3,620,163 | +0.10(+1.83%) |
Sep 06, 2013 | 5.415 | 5.637 | 5.415 | 5.568 | 5,612,218 | +0.22(+4.17%) |
Sep 05, 2013 | 5.424 | 5.433 | 5.326 | 5.345 | 2,813,857 | -0.07(-1.29%) |
Sep 04, 2013 | 5.387 | 5.451 | 5.340 | 5.415 | 2,929,727 | +0.03(+0.52%) |
Sep 03, 2013 | 5.433 | 5.433 | 5.331 | 5.387 | 3,732,620 | +0.02(+0.43%) |
Aug 30, 2013 | 5.531 | 5.572 | 5.359 | 5.363 | 8,363,476 | -0.14(-2.61%) |
Aug 29, 2013 | 5.572 | 5.572 | 5.498 | 5.507 | 4,364,251 | -0.07(-1.17%) |
Aug 28, 2013 | 5.670 | 5.684 | 5.554 | 5.572 | 3,244,304 | -0.10(-1.72%) |
Aug 27, 2013 | 5.591 | 5.753 | 5.591 | 5.670 | 3,120,199 | +0.05(+0.91%) |
Aug 26, 2013 | 5.744 | 5.749 | 5.582 | 5.619 | 3,651,300 | -0.13(-2.26%) |
Aug 23, 2013 | 5.712 | 5.767 | 5.693 | 5.749 | 2,421,085 | +0.04(+0.65%) |
Aug 22, 2013 | 5.767 | 5.781 | 5.684 | 5.712 | 3,084,785 | -0.03(-0.49%) |
Aug 21, 2013 | 5.740 | 5.809 | 5.651 | 5.740 | 3,369,587 | -0.01(-0.16%) |
Aug 20, 2013 | 5.572 | 5.786 | 5.554 | 5.749 | 3,508,824 | +0.20(+3.60%) |
Aug 19, 2013 | 5.707 | 5.716 | 5.549 | 5.549 | 3,845,046 | -0.15(-2.61%) |
Aug 16, 2013 | 5.879 | 5.884 | 5.661 | 5.698 | 8,747,908 | -0.20(-3.39%) |
Aug 15, 2013 | 5.958 | 5.962 | 5.851 | 5.897 | 27,097,978 | -0.41(-6.55%) |
Aug 14, 2013 | 6.260 | 6.329 | 6.236 | 6.311 | 1,803,825 | +0.02(+0.37%) |
Aug 13, 2013 | 6.366 | 6.366 | 6.241 | 6.288 | 2,584,553 | -0.09(-1.46%) |
Aug 12, 2013 | 6.292 | 6.394 | 6.269 | 6.380 | 1,854,988 | +0.02(+0.37%) |
Aug 09, 2013 | 6.274 | 6.394 | 6.204 | 6.357 | 2,507,794 | +0.02(+0.29%) |
Aug 08, 2013 | 6.594 | 6.594 | 6.283 | 6.339 | 3,122,704 | -0.20(-3.05%) |
Aug 07, 2013 | 6.603 | 6.622 | 6.506 | 6.538 | 1,229,838 | -0.07(-1.12%) |
Aug 06, 2013 | 6.594 | 6.627 | 6.547 | 6.613 | 1,131,424 | +0.01(+0.14%) |
Aug 05, 2013 | 6.543 | 6.640 | 6.524 | 6.603 | 1,411,796 | +0.04(+0.57%) |
Aug 02, 2013 | 6.575 | 6.654 | 6.529 | 6.566 | 1,780,859 | -0.01(-0.21%) |