Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.071 | 6.213 | 5.975 | 6.181 | 199,493 | +0.13(+2.12%) |
Nov 27, 2013 | 6.001 | 6.071 | 5.994 | 6.052 | 152,717 | +0.06(+0.96%) |
Nov 26, 2013 | 6.033 | 6.033 | 5.975 | 5.994 | 216,650 | -0.01(-0.11%) |
Nov 25, 2013 | 6.001 | 6.039 | 5.981 | 6.001 | 259,202 | +0.03(+0.43%) |
Nov 22, 2013 | 5.988 | 6.001 | 5.943 | 5.975 | 234,288 | +0.00(+0.00%) |
Nov 21, 2013 | 5.802 | 5.988 | 5.802 | 5.975 | 414,276 | +0.16(+2.76%) |
Nov 20, 2013 | 5.859 | 5.920 | 5.802 | 5.814 | 220,219 | -0.02(-0.33%) |
Nov 19, 2013 | 5.827 | 5.847 | 5.789 | 5.834 | 164,175 | -0.01(-0.11%) |
Nov 18, 2013 | 5.789 | 5.840 | 5.782 | 5.840 | 200,713 | +0.05(+0.89%) |
Nov 15, 2013 | 5.814 | 5.814 | 5.737 | 5.789 | 277,754 | -0.03(-0.44%) |
Nov 14, 2013 | 5.724 | 5.827 | 5.718 | 5.814 | 238,079 | +0.06(+1.00%) |
Nov 13, 2013 | 5.737 | 5.757 | 5.699 | 5.757 | 205,370 | -0.02(-0.33%) |
Nov 12, 2013 | 5.782 | 5.782 | 5.751 | 5.776 | 197,172 | -0.02(-0.33%) |
Nov 11, 2013 | 5.820 | 5.839 | 5.782 | 5.795 | 101,494 | -0.03(-0.43%) |
Nov 08, 2013 | 5.807 | 5.833 | 5.751 | 5.820 | 198,697 | +0.00(+0.00%) |
Nov 07, 2013 | 5.814 | 5.833 | 5.779 | 5.820 | 164,233 | +0.03(+0.44%) |
Nov 06, 2013 | 5.814 | 5.871 | 5.782 | 5.795 | 125,280 | +0.01(+0.22%) |
Nov 05, 2013 | 5.807 | 5.852 | 5.757 | 5.782 | 116,114 | -0.04(-0.76%) |
Nov 04, 2013 | 5.782 | 5.864 | 5.751 | 5.826 | 185,158 | +0.06(+0.99%) |
Nov 01, 2013 | 5.833 | 5.833 | 5.751 | 5.770 | 239,512 | -0.06(-0.98%) |
Oct 31, 2013 | 5.877 | 5.890 | 5.757 | 5.826 | 209,619 | -0.03(-0.43%) |
Oct 30, 2013 | 5.883 | 5.915 | 5.852 | 5.852 | 79,275 | -0.03(-0.54%) |
Oct 29, 2013 | 5.978 | 5.991 | 5.858 | 5.883 | 115,342 | -0.07(-1.17%) |
Oct 28, 2013 | 5.984 | 5.984 | 5.909 | 5.953 | 135,610 | -0.03(-0.42%) |
Oct 25, 2013 | 5.883 | 5.997 | 5.864 | 5.978 | 216,313 | +0.09(+1.50%) |
Oct 24, 2013 | 5.940 | 5.971 | 5.864 | 5.890 | 132,311 | -0.06(-0.96%) |
Oct 23, 2013 | 5.864 | 5.959 | 5.864 | 5.947 | 165,740 | +0.08(+1.40%) |
Oct 22, 2013 | 5.814 | 5.877 | 5.797 | 5.864 | 153,932 | +0.05(+0.87%) |
Oct 21, 2013 | 5.770 | 5.814 | 5.725 | 5.814 | 234,679 | +0.05(+0.88%) |
Oct 18, 2013 | 5.763 | 5.774 | 5.700 | 5.763 | 322,667 | +0.08(+1.33%) |
Oct 17, 2013 | 5.574 | 5.687 | 5.574 | 5.687 | 227,401 | +0.08(+1.47%) |
Oct 16, 2013 | 5.612 | 5.624 | 5.580 | 5.605 | 206,581 | +0.02(+0.34%) |
Oct 15, 2013 | 5.643 | 5.656 | 5.567 | 5.586 | 213,276 | -0.09(-1.56%) |
Oct 14, 2013 | 5.681 | 5.700 | 5.656 | 5.675 | 177,252 | -0.03(-0.55%) |
Oct 11, 2013 | 5.612 | 5.706 | 5.561 | 5.706 | 172,467 | +0.05(+0.89%) |
Oct 10, 2013 | 5.580 | 5.656 | 5.561 | 5.656 | 159,247 | +0.09(+1.70%) |
Oct 09, 2013 | 5.580 | 5.618 | 5.555 | 5.561 | 159,223 | -0.01(-0.23%) |
Oct 08, 2013 | 5.599 | 5.624 | 5.561 | 5.574 | 130,521 | -0.02(-0.34%) |
Oct 07, 2013 | 5.618 | 5.668 | 5.586 | 5.593 | 134,537 | -0.06(-1.01%) |
Oct 04, 2013 | 5.618 | 5.674 | 5.618 | 5.649 | 83,655 | +0.02(+0.34%) |
Oct 03, 2013 | 5.687 | 5.713 | 5.612 | 5.631 | 149,089 | -0.06(-1.11%) |
Oct 02, 2013 | 5.725 | 5.801 | 5.681 | 5.694 | 128,122 | -0.08(-1.31%) |
Oct 01, 2013 | 5.744 | 5.820 | 5.735 | 5.770 | 108,473 | +0.04(+0.66%) |
Sep 30, 2013 | 5.700 | 5.782 | 5.700 | 5.732 | 124,215 | -0.03(-0.44%) |
Sep 27, 2013 | 5.687 | 5.770 | 5.687 | 5.757 | 101,825 | +0.03(+0.44%) |
Sep 26, 2013 | 5.713 | 5.738 | 5.672 | 5.732 | 145,657 | +0.01(+0.22%) |
Sep 25, 2013 | 5.719 | 5.751 | 5.687 | 5.719 | 160,581 | -0.01(-0.22%) |
Sep 24, 2013 | 5.706 | 5.744 | 5.662 | 5.732 | 181,583 | +0.04(+0.67%) |
Sep 23, 2013 | 5.643 | 5.694 | 5.624 | 5.694 | 147,181 | +0.03(+0.56%) |
Sep 20, 2013 | 5.776 | 5.789 | 5.612 | 5.662 | 439,218 | -0.09(-1.65%) |
Sep 19, 2013 | 5.738 | 5.757 | 5.691 | 5.757 | 132,728 | +0.01(+0.22%) |
Sep 18, 2013 | 5.580 | 5.757 | 5.561 | 5.744 | 192,602 | +0.17(+3.06%) |
Sep 17, 2013 | 5.542 | 5.612 | 5.523 | 5.574 | 177,228 | +0.04(+0.80%) |
Sep 16, 2013 | 5.536 | 5.561 | 5.510 | 5.529 | 289,838 | +0.02(+0.34%) |
Sep 13, 2013 | 5.523 | 5.536 | 5.479 | 5.510 | 237,170 | -0.02(-0.34%) |
Sep 12, 2013 | 5.567 | 5.567 | 5.517 | 5.529 | 215,870 | -0.04(-0.68%) |
Sep 11, 2013 | 5.643 | 5.643 | 5.548 | 5.567 | 297,377 | -0.07(-1.23%) |
Sep 10, 2013 | 5.713 | 5.725 | 5.605 | 5.637 | 156,671 | -0.08(-1.33%) |
Sep 09, 2013 | 5.637 | 5.713 | 5.590 | 5.713 | 142,692 | +0.08(+1.46%) |
Sep 06, 2013 | 5.649 | 5.713 | 5.593 | 5.631 | 95,881 | +0.01(+0.11%) |
Sep 05, 2013 | 5.624 | 5.668 | 5.536 | 5.624 | 145,771 | -0.01(-0.11%) |
Sep 04, 2013 | 5.656 | 5.706 | 5.624 | 5.631 | 97,995 | -0.02(-0.34%) |