Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.360 | 6.470 | 6.350 | 6.370 | 376,116 | +0.06(+0.95%) |
Nov 28, 2013 | 6.210 | 6.400 | 6.160 | 6.310 | 392,531 | +0.14(+2.27%) |
Nov 27, 2013 | 6.060 | 6.190 | 6.060 | 6.170 | 290,292 | +0.08(+1.31%) |
Nov 26, 2013 | 6.050 | 6.160 | 5.950 | 6.090 | 380,025 | +0.14(+2.35%) |
Nov 25, 2013 | 6.050 | 6.050 | 5.815 | 5.950 | 1,480,342 | +0.00(+0.00%) |
Nov 22, 2013 | 6.010 | 6.020 | 5.900 | 5.950 | 352,239 | -0.04(-0.67%) |
Nov 21, 2013 | 6.030 | 6.050 | 5.950 | 5.990 | 116,672 | -0.02(-0.33%) |
Nov 20, 2013 | 5.890 | 6.020 | 5.880 | 6.010 | 419,299 | +0.14(+2.39%) |
Nov 19, 2013 | 5.820 | 5.900 | 5.690 | 5.870 | 621,853 | +0.10(+1.73%) |
Nov 18, 2013 | 5.740 | 5.950 | 5.740 | 5.770 | 152,638 | +0.07(+1.23%) |
Nov 15, 2013 | 5.680 | 5.750 | 5.670 | 5.700 | 142,261 | +0.01(+0.18%) |
Nov 14, 2013 | 5.800 | 5.830 | 5.610 | 5.690 | 237,921 | +0.04(+0.71%) |
Nov 12, 2013 | 5.860 | 5.860 | 5.600 | 5.650 | 143,722 | -0.18(-3.09%) |
Nov 11, 2013 | 5.840 | 5.880 | 5.760 | 5.830 | 114,537 | +0.03(+0.52%) |
Nov 08, 2013 | 5.650 | 5.900 | 5.640 | 5.800 | 250,662 | +0.16(+2.84%) |
Nov 07, 2013 | 5.830 | 5.910 | 5.630 | 5.640 | 240,073 | -0.21(-3.59%) |
Nov 06, 2013 | 5.880 | 5.920 | 5.770 | 5.850 | 253,945 | -0.05(-0.85%) |
Nov 05, 2013 | 5.960 | 5.960 | 5.770 | 5.900 | 161,006 | -0.06(-1.01%) |
Nov 04, 2013 | 5.980 | 6.000 | 5.880 | 5.960 | 76,668 | +0.01(+0.17%) |
Nov 01, 2013 | 6.000 | 6.000 | 5.850 | 5.950 | 140,980 | -0.08(-1.33%) |
Oct 31, 2013 | 6.070 | 6.080 | 5.870 | 6.030 | 359,058 | -0.04(-0.66%) |
Oct 30, 2013 | 6.100 | 6.170 | 6.010 | 6.070 | 226,576 | -0.05(-0.82%) |
Oct 29, 2013 | 6.110 | 6.170 | 6.080 | 6.120 | 338,051 | +0.03(+0.49%) |
Oct 28, 2013 | 6.120 | 6.130 | 6.040 | 6.090 | 164,206 | +0.05(+0.83%) |
Oct 25, 2013 | 6.060 | 6.100 | 5.960 | 6.040 | 870,341 | +0.13(+2.20%) |
Oct 24, 2013 | 5.920 | 5.970 | 5.860 | 5.910 | 115,635 | +0.00(+0.00%) |
Oct 23, 2013 | 6.150 | 6.150 | 5.830 | 5.910 | 274,285 | -0.25(-4.06%) |
Oct 22, 2013 | 6.210 | 6.280 | 6.060 | 6.160 | 167,838 | -0.06(-0.96%) |
Oct 21, 2013 | 6.220 | 6.300 | 6.190 | 6.220 | 277,734 | -0.02(-0.32%) |
Oct 18, 2013 | 6.240 | 6.250 | 6.190 | 6.240 | 203,299 | +0.05(+0.81%) |
Oct 17, 2013 | 6.140 | 6.240 | 6.140 | 6.190 | 179,106 | +0.06(+0.98%) |
Oct 16, 2013 | 6.100 | 6.130 | 6.060 | 6.130 | 127,835 | +0.06(+0.99%) |
Oct 15, 2013 | 6.080 | 6.170 | 6.010 | 6.070 | 208,440 | -0.03(-0.49%) |
Oct 11, 2013 | 6.100 | 6.100 | 6.100 | 0 | +0.20(+3.39%) | |
Oct 10, 2013 | 5.940 | 5.955 | 5.900 | 5.900 | 200,859 | -0.04(-0.67%) |
Oct 09, 2013 | 5.940 | 5.950 | 5.850 | 5.940 | 200,619 | +0.09(+1.54%) |
Oct 08, 2013 | 5.980 | 5.980 | 5.790 | 5.850 | 72,085 | -0.09(-1.52%) |
Oct 07, 2013 | 5.870 | 5.970 | 5.810 | 5.940 | 175,342 | +0.03(+0.51%) |
Oct 04, 2013 | 5.760 | 5.930 | 5.760 | 5.910 | 239,092 | +0.12(+2.07%) |
Oct 03, 2013 | 5.880 | 5.900 | 5.750 | 5.790 | 250,301 | -0.04(-0.69%) |
Oct 02, 2013 | 5.790 | 5.870 | 5.740 | 5.830 | 271,241 | +0.05(+0.87%) |
Oct 01, 2013 | 5.850 | 5.850 | 5.710 | 5.780 | 242,564 | -0.43(-6.92%) |
Sep 27, 2013 | 6.050 | 6.300 | 6.030 | 6.210 | 461,090 | +0.13(+2.14%) |
Sep 26, 2013 | 6.000 | 6.080 | 6.000 | 6.080 | 58,986 | +0.06(+1.00%) |
Sep 25, 2013 | 5.890 | 6.070 | 5.890 | 6.020 | 85,931 | +0.06(+1.01%) |
Sep 24, 2013 | 5.770 | 5.980 | 5.740 | 5.960 | 70,103 | +0.15(+2.58%) |
Sep 23, 2013 | 5.900 | 5.900 | 5.720 | 5.810 | 110,051 | -0.05(-0.85%) |
Sep 20, 2013 | 5.980 | 6.060 | 5.860 | 5.860 | 89,473 | -0.13(-2.17%) |
Sep 19, 2013 | 6.040 | 6.190 | 5.980 | 5.990 | 114,365 | -0.03(-0.50%) |
Sep 18, 2013 | 6.010 | 6.060 | 5.920 | 6.020 | 189,736 | +0.00(+0.00%) |
Sep 17, 2013 | 5.970 | 6.120 | 5.970 | 6.020 | 95,586 | +0.07(+1.18%) |
Sep 16, 2013 | 6.070 | 6.070 | 5.900 | 5.950 | 57,147 | -0.09(-1.49%) |
Sep 13, 2013 | 5.900 | 6.090 | 5.810 | 6.040 | 200,908 | +0.09(+1.51%) |
Sep 12, 2013 | 6.020 | 6.020 | 5.900 | 5.950 | 88,794 | -0.04(-0.67%) |
Sep 11, 2013 | 6.000 | 6.040 | 5.930 | 5.990 | 55,740 | -0.05(-0.83%) |
Sep 10, 2013 | 6.100 | 6.100 | 5.900 | 6.040 | 242,236 | -0.08(-1.31%) |
Sep 09, 2013 | 6.130 | 6.230 | 6.090 | 6.120 | 205,999 | -0.08(-1.29%) |
Sep 06, 2013 | 6.100 | 6.230 | 6.050 | 6.200 | 344,867 | +0.10(+1.64%) |
Sep 05, 2013 | 5.850 | 6.120 | 5.850 | 6.100 | 720,543 | +0.20(+3.39%) |
Sep 04, 2013 | 5.770 | 5.920 | 5.770 | 5.900 | 133,001 | +0.10(+1.72%) |