Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.600 | 5.649 | 5.587 | 5.634 | 9,765,489 | +0.03(+0.53%) |
Nov 27, 2013 | 5.560 | 5.676 | 5.549 | 5.604 | 25,431,250 | +0.14(+2.48%) |
Nov 26, 2013 | 5.617 | 5.626 | 5.464 | 5.468 | 23,563,724 | -0.09(-1.60%) |
Nov 25, 2013 | 5.609 | 5.638 | 5.490 | 5.558 | 15,764,600 | -0.13(-2.31%) |
Nov 22, 2013 | 5.604 | 5.723 | 5.600 | 5.689 | 19,972,776 | +0.05(+0.90%) |
Nov 21, 2013 | 5.630 | 5.653 | 5.558 | 5.638 | 20,068,924 | -0.05(-0.90%) |
Nov 20, 2013 | 5.693 | 5.808 | 5.660 | 5.689 | 12,199,604 | -0.01(-0.22%) |
Nov 19, 2013 | 5.893 | 5.902 | 5.681 | 5.702 | 20,037,730 | -0.17(-2.96%) |
Nov 18, 2013 | 5.902 | 5.961 | 5.859 | 5.876 | 20,455,242 | +0.05(+0.87%) |
Nov 15, 2013 | 5.791 | 5.897 | 5.766 | 5.825 | 11,362,278 | +0.05(+0.88%) |
Nov 14, 2013 | 5.706 | 5.825 | 5.672 | 5.774 | 13,221,050 | +0.20(+3.50%) |
Nov 12, 2013 | 5.617 | 5.672 | 5.541 | 5.579 | 16,508,436 | -0.08(-1.43%) |
Nov 11, 2013 | 5.668 | 5.715 | 5.600 | 5.660 | 11,542,381 | -0.04(-0.67%) |
Nov 08, 2013 | 5.749 | 5.753 | 5.583 | 5.698 | 18,916,802 | -0.14(-2.47%) |
Nov 07, 2013 | 6.003 | 6.042 | 5.838 | 5.842 | 15,362,645 | -0.20(-3.37%) |
Nov 06, 2013 | 6.003 | 6.067 | 5.969 | 6.046 | 15,308,270 | -0.03(-0.49%) |
Nov 05, 2013 | 6.088 | 6.139 | 6.029 | 6.076 | 20,999,364 | -0.17(-2.79%) |
Nov 04, 2013 | 6.161 | 6.288 | 6.156 | 6.250 | 17,365,120 | +0.15(+2.48%) |
Nov 01, 2013 | 6.030 | 6.145 | 6.030 | 6.098 | 15,318,759 | -0.02(-0.35%) |
Oct 31, 2013 | 6.306 | 6.315 | 6.111 | 6.119 | 24,557,332 | -0.19(-2.96%) |
Oct 30, 2013 | 6.259 | 6.336 | 6.228 | 6.306 | 13,094,915 | +0.00(+0.07%) |
Oct 29, 2013 | 6.349 | 6.349 | 6.272 | 6.302 | 40,555,992 | +0.03(+0.54%) |
Oct 28, 2013 | 6.289 | 6.306 | 6.245 | 6.268 | 24,510,424 | +0.00(+0.07%) |
Oct 25, 2013 | 6.306 | 6.312 | 6.228 | 6.264 | 13,040,616 | -0.01(-0.20%) |
Oct 24, 2013 | 6.238 | 6.285 | 6.179 | 6.276 | 15,027,890 | -0.00(-0.07%) |
Oct 23, 2013 | 6.425 | 6.425 | 6.276 | 6.281 | 15,543,120 | -0.21(-3.27%) |
Oct 22, 2013 | 6.393 | 6.518 | 6.391 | 6.493 | 13,045,185 | +0.09(+1.39%) |
Oct 21, 2013 | 6.442 | 6.455 | 6.291 | 6.404 | 14,877,600 | -0.08(-1.31%) |
Oct 18, 2013 | 6.533 | 6.539 | 6.446 | 6.489 | 11,405,089 | -0.03(-0.46%) |
Oct 17, 2013 | 6.467 | 6.520 | 6.446 | 6.518 | 12,774,607 | +0.10(+1.59%) |
Oct 16, 2013 | 6.353 | 6.535 | 6.353 | 6.416 | 18,688,192 | +0.09(+1.41%) |
Oct 15, 2013 | 6.285 | 6.340 | 6.272 | 6.327 | 19,885,960 | +0.00(+0.00%) |
Oct 14, 2013 | 6.141 | 6.336 | 6.124 | 6.327 | 13,949,501 | +0.11(+1.84%) |
Oct 11, 2013 | 6.204 | 6.242 | 6.145 | 6.213 | 12,119,453 | -0.00(-0.07%) |
Oct 10, 2013 | 6.098 | 6.225 | 6.090 | 6.217 | 20,151,464 | +0.16(+2.66%) |
Oct 09, 2013 | 5.954 | 6.081 | 5.950 | 6.056 | 12,893,047 | +0.13(+2.22%) |
Oct 08, 2013 | 5.971 | 5.984 | 5.901 | 5.924 | 11,652,562 | -0.03(-0.50%) |
Oct 07, 2013 | 5.877 | 5.984 | 5.869 | 5.954 | 12,237,370 | +0.02(+0.29%) |
Oct 04, 2013 | 5.920 | 5.967 | 5.894 | 5.937 | 14,990,154 | -0.02(-0.36%) |
Oct 03, 2013 | 5.962 | 6.030 | 5.894 | 5.958 | 12,912,559 | -0.05(-0.85%) |
Oct 02, 2013 | 5.924 | 6.047 | 5.907 | 6.009 | 17,301,064 | +0.08(+1.33%) |
Oct 01, 2013 | 5.866 | 5.936 | 5.862 | 5.930 | 11,192,238 | -0.04(-0.71%) |
Sep 27, 2013 | 5.879 | 6.015 | 5.879 | 5.972 | 25,204,106 | +0.09(+1.59%) |
Sep 26, 2013 | 5.913 | 5.943 | 5.862 | 5.879 | 9,290,160 | -0.00(-0.07%) |
Sep 25, 2013 | 5.905 | 5.905 | 5.854 | 5.883 | 14,718,327 | -0.07(-1.21%) |
Sep 24, 2013 | 5.947 | 6.013 | 5.875 | 5.955 | 13,867,823 | +0.01(+0.14%) |
Sep 23, 2013 | 5.955 | 6.006 | 5.926 | 5.947 | 12,956,693 | +0.06(+0.94%) |
Sep 20, 2013 | 6.078 | 6.078 | 5.879 | 5.892 | 19,657,582 | -0.15(-2.46%) |
Sep 19, 2013 | 6.002 | 6.078 | 5.938 | 6.040 | 27,577,372 | -0.06(-0.90%) |
Sep 18, 2013 | 5.709 | 6.129 | 5.697 | 6.095 | 25,292,046 | +0.42(+7.48%) |
Sep 17, 2013 | 5.642 | 5.714 | 5.633 | 5.671 | 12,495,104 | +0.09(+1.67%) |
Sep 16, 2013 | 5.680 | 5.684 | 5.544 | 5.578 | 10,682,275 | -0.00(-0.08%) |
Sep 13, 2013 | 5.527 | 5.591 | 5.480 | 5.582 | 13,784,188 | +0.06(+1.08%) |
Sep 12, 2013 | 5.608 | 5.616 | 5.514 | 5.523 | 25,672,520 | -0.10(-1.81%) |
Sep 11, 2013 | 5.531 | 5.625 | 5.480 | 5.625 | 18,094,052 | +0.04(+0.68%) |
Sep 10, 2013 | 5.542 | 5.608 | 5.514 | 5.586 | 19,355,826 | +0.06(+1.00%) |
Sep 09, 2013 | 5.383 | 5.548 | 5.366 | 5.531 | 21,716,800 | +0.20(+3.66%) |
Sep 06, 2013 | 5.260 | 5.351 | 5.220 | 5.336 | 23,190,226 | +0.17(+3.28%) |
Sep 05, 2013 | 5.043 | 5.192 | 5.039 | 5.166 | 19,338,094 | +0.15(+2.96%) |
Sep 04, 2013 | 5.001 | 5.046 | 4.976 | 5.018 | 14,877,301 | +0.01(+0.17%) |