Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.392 | 6.421 | 6.215 | 6.335 | 2,184,000 | -0.05(-0.75%) |
Nov 27, 2013 | 6.241 | 6.383 | 6.236 | 6.383 | 1,855,120 | +0.14(+2.19%) |
Nov 26, 2013 | 6.284 | 6.317 | 6.232 | 6.246 | 2,548,790 | -0.00(-0.08%) |
Nov 25, 2013 | 6.331 | 6.350 | 6.232 | 6.251 | 1,491,787 | -0.06(-0.90%) |
Nov 22, 2013 | 6.284 | 6.312 | 6.222 | 6.307 | 2,242,361 | +0.03(+0.45%) |
Nov 21, 2013 | 6.189 | 6.284 | 6.175 | 6.279 | 2,395,401 | +0.10(+1.60%) |
Nov 20, 2013 | 6.241 | 6.269 | 6.137 | 6.180 | 2,343,829 | -0.05(-0.83%) |
Nov 19, 2013 | 6.218 | 6.340 | 6.161 | 6.232 | 3,072,056 | +0.03(+0.53%) |
Nov 18, 2013 | 6.241 | 6.258 | 6.184 | 6.199 | 1,511,863 | -0.02(-0.30%) |
Nov 15, 2013 | 6.104 | 6.227 | 6.090 | 6.218 | 3,215,382 | +0.10(+1.62%) |
Nov 14, 2013 | 6.052 | 6.184 | 6.043 | 6.118 | 1,235,870 | +0.08(+1.33%) |
Nov 12, 2013 | 6.057 | 6.076 | 5.958 | 6.038 | 1,450,505 | -0.02(-0.31%) |
Nov 11, 2013 | 6.052 | 6.161 | 6.019 | 6.057 | 1,683,391 | +0.01(+0.16%) |
Nov 08, 2013 | 6.156 | 6.166 | 5.901 | 6.048 | 2,093,233 | -0.09(-1.46%) |
Nov 07, 2013 | 6.232 | 6.236 | 6.090 | 6.137 | 2,237,135 | -0.06(-0.91%) |
Nov 06, 2013 | 6.213 | 6.265 | 6.147 | 6.194 | 1,268,829 | -0.00(-0.08%) |
Nov 05, 2013 | 6.255 | 6.298 | 6.161 | 6.199 | 1,853,828 | -0.04(-0.61%) |
Nov 04, 2013 | 6.222 | 6.279 | 6.158 | 6.236 | 1,532,397 | +0.03(+0.46%) |
Nov 01, 2013 | 6.156 | 6.298 | 6.114 | 6.208 | 2,601,072 | +0.05(+0.84%) |
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%) |