Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.207 | 6.221 | 5.987 | 6.021 | 0 | -0.17(-2.67%) |
Oct 30, 2013 | 6.234 | 6.283 | 6.173 | 6.186 | 53,126 | -0.03(-0.55%) |
Oct 29, 2013 | 6.193 | 6.296 | 6.138 | 6.221 | 0 | +0.04(+0.67%) |
Oct 28, 2013 | 6.200 | 6.255 | 6.138 | 6.179 | 0 | -0.03(-0.55%) |
Oct 25, 2013 | 6.358 | 6.358 | 6.159 | 6.214 | 0 | -0.12(-1.85%) |
Oct 24, 2013 | 6.400 | 6.458 | 6.310 | 6.331 | 63,187 | -0.07(-1.08%) |
Oct 23, 2013 | 6.407 | 6.420 | 6.317 | 6.400 | 0 | -0.03(-0.43%) |
Oct 22, 2013 | 6.379 | 6.468 | 6.324 | 6.427 | 134,548 | +0.08(+1.19%) |
Oct 21, 2013 | 6.317 | 6.400 | 6.245 | 6.351 | 150,539 | +0.01(+0.22%) |
Oct 18, 2013 | 6.248 | 6.407 | 6.193 | 6.338 | 190,672 | +0.12(+1.99%) |
Oct 17, 2013 | 6.159 | 6.248 | 6.117 | 6.214 | 133,429 | +0.02(+0.33%) |
Oct 16, 2013 | 6.117 | 6.228 | 6.069 | 6.193 | 170,947 | +0.10(+1.58%) |
Oct 15, 2013 | 6.042 | 6.138 | 6.042 | 6.097 | 44,061 | +0.03(+0.57%) |
Oct 14, 2013 | 6.028 | 6.173 | 5.980 | 6.062 | 97,186 | -0.02(-0.34%) |
Oct 11, 2013 | 5.994 | 6.117 | 5.932 | 6.083 | 0 | +0.06(+0.91%) |
Oct 10, 2013 | 5.863 | 6.056 | 5.767 | 6.028 | 136,168 | +0.23(+3.91%) |
Oct 09, 2013 | 5.732 | 5.849 | 5.711 | 5.801 | 36,946 | +0.06(+0.96%) |
Oct 08, 2013 | 5.842 | 5.842 | 5.746 | 5.746 | 42,885 | -0.08(-1.30%) |
Oct 07, 2013 | 5.856 | 5.911 | 5.815 | 5.822 | 0 | -0.10(-1.74%) |
Oct 04, 2013 | 5.794 | 5.987 | 5.794 | 5.925 | 0 | +0.12(+2.01%) |
Oct 03, 2013 | 5.711 | 5.884 | 5.650 | 5.808 | 0 | +0.10(+1.81%) |
Oct 02, 2013 | 5.835 | 5.835 | 5.670 | 5.705 | 71,810 | -0.17(-2.81%) |
Oct 01, 2013 | 5.856 | 5.925 | 5.803 | 5.870 | 43,382 | -0.01(-0.12%) |
Sep 30, 2013 | 5.801 | 5.911 | 5.780 | 5.877 | 0 | +0.02(+0.35%) |
Sep 27, 2013 | 5.835 | 5.918 | 5.794 | 5.856 | 0 | -0.02(-0.35%) |
Sep 26, 2013 | 5.794 | 5.966 | 5.794 | 5.877 | 56,181 | +0.10(+1.67%) |
Sep 25, 2013 | 5.870 | 5.890 | 5.773 | 5.780 | 24,800 | -0.07(-1.18%) |
Sep 24, 2013 | 5.877 | 5.918 | 5.828 | 5.849 | 45,882 | -0.04(-0.70%) |
Sep 23, 2013 | 5.746 | 5.918 | 5.725 | 5.890 | 40,025 | +0.10(+1.78%) |
Sep 20, 2013 | 5.732 | 5.815 | 5.711 | 5.787 | 0 | +0.06(+0.96%) |
Sep 19, 2013 | 5.732 | 5.746 | 5.622 | 5.732 | 59,381 | +0.00(+0.00%) |
Sep 18, 2013 | 5.622 | 5.746 | 5.498 | 5.732 | 0 | +0.10(+1.71%) |
Sep 17, 2013 | 5.533 | 5.650 | 5.519 | 5.636 | 0 | +0.04(+0.74%) |
Sep 16, 2013 | 5.725 | 5.725 | 5.574 | 5.595 | 0 | -0.08(-1.45%) |
Sep 13, 2013 | 5.691 | 5.705 | 5.595 | 5.677 | 0 | +0.01(+0.24%) |
Sep 12, 2013 | 5.739 | 5.794 | 5.663 | 5.663 | 0 | -0.08(-1.44%) |
Sep 11, 2013 | 5.725 | 5.780 | 5.656 | 5.746 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 5.643 | 5.767 | 5.601 | 5.739 | 129,905 | +0.11(+1.96%) |
Sep 09, 2013 | 5.533 | 5.636 | 5.533 | 5.629 | 0 | +0.10(+1.74%) |
Sep 06, 2013 | 5.539 | 5.553 | 5.505 | 5.533 | 0 | +0.03(+0.50%) |
Sep 05, 2013 | 5.546 | 5.546 | 5.436 | 5.505 | 0 | -0.02(-0.37%) |
Sep 04, 2013 | 5.519 | 5.595 | 5.505 | 5.526 | 0 | -0.01(-0.12%) |
Sep 03, 2013 | 5.546 | 5.581 | 5.409 | 5.533 | 0 | +0.01(+0.25%) |
Aug 30, 2013 | 5.512 | 5.588 | 5.374 | 5.519 | 0 | -0.09(-1.60%) |
Aug 29, 2013 | 5.436 | 5.636 | 5.402 | 5.608 | 53,232 | +0.14(+2.64%) |
Aug 28, 2013 | 5.250 | 5.539 | 5.250 | 5.464 | 0 | +0.25(+4.75%) |
Aug 27, 2013 | 5.333 | 5.361 | 5.202 | 5.216 | 161,559 | -0.16(-2.95%) |
Aug 26, 2013 | 5.533 | 5.534 | 5.189 | 5.374 | 0 | -0.16(-2.86%) |
Aug 23, 2013 | 5.656 | 5.656 | 5.526 | 5.533 | 0 | -0.11(-1.95%) |
Aug 22, 2013 | 5.643 | 5.815 | 5.622 | 5.643 | 100,396 | +0.00(+0.00%) |
Aug 21, 2013 | 5.691 | 5.753 | 5.643 | 5.643 | 0 | -0.05(-0.85%) |
Aug 20, 2013 | 5.595 | 5.705 | 5.595 | 5.691 | 29,062 | +0.11(+1.97%) |
Aug 19, 2013 | 5.505 | 5.615 | 5.505 | 5.581 | 80,217 | +0.06(+1.12%) |
Aug 16, 2013 | 5.595 | 5.622 | 5.505 | 5.519 | 0 | -0.12(-2.08%) |
Aug 15, 2013 | 5.711 | 5.746 | 5.622 | 5.636 | 66,112 | -0.15(-2.62%) |
Aug 14, 2013 | 5.684 | 5.815 | 5.677 | 5.787 | 34,445 | +0.08(+1.33%) |
Aug 13, 2013 | 5.643 | 5.718 | 5.614 | 5.711 | 21,141 | +0.06(+0.97%) |
Aug 12, 2013 | 5.629 | 5.677 | 5.608 | 5.656 | 63,383 | +0.01(+0.24%) |
Aug 09, 2013 | 5.746 | 5.746 | 5.643 | 5.643 | 82,382 | -0.14(-2.50%) |
Aug 08, 2013 | 5.959 | 5.959 | 5.767 | 5.787 | 48,529 | -0.14(-2.32%) |
Aug 07, 2013 | 6.076 | 6.121 | 5.918 | 5.925 | 53,668 | -0.19(-3.04%) |
Aug 06, 2013 | 6.255 | 6.255 | 6.111 | 6.111 | 26,221 | -0.14(-2.31%) |
Aug 05, 2013 | 6.173 | 6.262 | 6.159 | 6.255 | 106,090 | +0.06(+0.89%) |
Aug 02, 2013 | 6.200 | 6.255 | 6.124 | 6.200 | 48,490 | -0.06(-0.88%) |