Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.390 | 6.430 | 6.320 | 6.350 | 0 | -0.04(-0.63%) |
Oct 30, 2013 | 6.370 | 6.450 | 6.300 | 6.390 | 251,599 | +0.04(+0.63%) |
Oct 29, 2013 | 6.600 | 6.620 | 6.290 | 6.350 | 0 | -0.25(-3.79%) |
Oct 28, 2013 | 6.470 | 6.620 | 6.440 | 6.600 | 0 | +0.13(+2.01%) |
Oct 25, 2013 | 6.500 | 6.530 | 6.440 | 6.470 | 0 | +0.01(+0.15%) |
Oct 24, 2013 | 6.410 | 6.480 | 6.390 | 6.460 | 201,649 | +0.06(+0.94%) |
Oct 23, 2013 | 6.520 | 6.530 | 6.370 | 6.400 | 244,254 | -0.14(-2.14%) |
Oct 22, 2013 | 6.390 | 6.550 | 6.370 | 6.540 | 247,578 | +0.17(+2.67%) |
Oct 21, 2013 | 6.440 | 6.510 | 6.370 | 6.370 | 308,174 | -0.07(-1.09%) |
Oct 18, 2013 | 6.400 | 6.440 | 6.320 | 6.440 | 310,256 | +0.05(+0.78%) |
Oct 17, 2013 | 6.300 | 6.400 | 6.280 | 6.390 | 165,155 | +0.04(+0.63%) |
Oct 16, 2013 | 6.370 | 6.400 | 6.230 | 6.350 | 214,504 | +0.03(+0.47%) |
Oct 15, 2013 | 6.390 | 6.450 | 6.300 | 6.320 | 299,864 | -0.09(-1.48%) |
Oct 14, 2013 | 6.280 | 6.430 | 6.240 | 6.415 | 286,387 | +0.09(+1.50%) |
Oct 11, 2013 | 6.200 | 6.350 | 6.080 | 6.320 | 0 | +0.09(+1.44%) |
Oct 10, 2013 | 6.140 | 6.230 | 6.090 | 6.230 | 335,040 | +0.18(+2.98%) |
Oct 09, 2013 | 6.070 | 6.160 | 6.020 | 6.050 | 936,272 | -0.02(-0.33%) |
Oct 08, 2013 | 6.130 | 6.170 | 6.010 | 6.070 | 597,623 | -0.04(-0.65%) |
Oct 07, 2013 | 6.190 | 6.230 | 6.110 | 6.110 | 0 | -0.12(-1.93%) |
Oct 04, 2013 | 6.130 | 6.250 | 6.130 | 6.230 | 0 | +0.10(+1.63%) |
Oct 03, 2013 | 6.210 | 6.230 | 6.100 | 6.130 | 0 | -0.09(-1.45%) |
Oct 02, 2013 | 6.180 | 6.240 | 6.140 | 6.220 | 427,287 | +0.03(+0.48%) |
Oct 01, 2013 | 6.130 | 6.215 | 6.090 | 6.190 | 349,752 | +0.08(+1.31%) |
Sep 30, 2013 | 6.140 | 6.180 | 6.070 | 6.110 | 0 | -0.08(-1.29%) |
Sep 27, 2013 | 6.110 | 6.220 | 6.100 | 6.190 | 0 | +0.08(+1.31%) |
Sep 26, 2013 | 6.130 | 6.200 | 6.070 | 6.110 | 293,548 | -0.02(-0.33%) |
Sep 25, 2013 | 6.150 | 6.200 | 6.120 | 6.130 | 214,527 | -0.03(-0.49%) |
Sep 24, 2013 | 6.220 | 6.230 | 6.150 | 6.160 | 299,388 | -0.05(-0.81%) |
Sep 23, 2013 | 6.200 | 6.240 | 6.081 | 6.210 | 316,173 | -0.01(-0.16%) |
Sep 20, 2013 | 6.360 | 6.370 | 6.220 | 6.220 | 0 | -0.13(-2.05%) |
Sep 19, 2013 | 6.330 | 6.372 | 6.280 | 6.350 | 230,138 | +0.01(+0.24%) |
Sep 18, 2013 | 6.200 | 6.350 | 6.181 | 6.335 | 0 | +0.12(+1.85%) |
Sep 17, 2013 | 6.130 | 6.240 | 6.130 | 6.220 | 0 | +0.08(+1.30%) |
Sep 16, 2013 | 6.225 | 6.230 | 6.110 | 6.140 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 6.150 | 6.230 | 6.090 | 6.140 | 0 | +0.02(+0.33%) |
Sep 12, 2013 | 5.890 | 6.140 | 5.890 | 6.120 | 0 | +0.22(+3.73%) |
Sep 11, 2013 | 5.960 | 6.000 | 5.870 | 5.900 | 0 | -0.04(-0.67%) |
Sep 10, 2013 | 5.820 | 5.990 | 5.820 | 5.940 | 574,232 | +0.13(+2.24%) |
Sep 09, 2013 | 5.740 | 5.810 | 5.730 | 5.810 | 0 | +0.07(+1.22%) |
Sep 06, 2013 | 5.740 | 5.800 | 5.625 | 5.740 | 0 | +0.02(+0.35%) |
Sep 05, 2013 | 5.600 | 5.730 | 5.600 | 5.720 | 0 | +0.11(+1.96%) |
Sep 04, 2013 | 5.600 | 5.680 | 5.600 | 5.610 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 5.590 | 5.650 | 5.510 | 5.610 | 0 | -0.01(-0.18%) |
Aug 30, 2013 | 5.640 | 5.670 | 5.600 | 5.620 | 0 | -0.04(-0.71%) |
Aug 29, 2013 | 5.560 | 5.660 | 5.560 | 5.660 | 187,326 | +0.09(+1.71%) |
Aug 28, 2013 | 5.470 | 5.580 | 5.470 | 5.565 | 0 | +0.08(+1.55%) |
Aug 27, 2013 | 5.610 | 5.670 | 5.480 | 5.480 | 299,220 | -0.20(-3.52%) |
Aug 26, 2013 | 5.680 | 5.730 | 5.650 | 5.680 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 5.750 | 5.750 | 5.660 | 5.680 | 0 | -0.05(-0.87%) |
Aug 22, 2013 | 5.640 | 5.740 | 5.590 | 5.730 | 150,068 | +0.12(+2.14%) |
Aug 21, 2013 | 5.660 | 5.660 | 5.560 | 5.610 | 0 | -0.06(-1.06%) |
Aug 20, 2013 | 5.490 | 5.670 | 5.490 | 5.670 | 220,555 | +0.18(+3.28%) |
Aug 19, 2013 | 5.510 | 5.590 | 5.490 | 5.490 | 280,019 | -0.01(-0.18%) |
Aug 16, 2013 | 5.550 | 5.640 | 5.490 | 5.500 | 0 | -0.09(-1.61%) |
Aug 15, 2013 | 5.720 | 5.730 | 5.590 | 5.590 | 259,837 | -0.18(-3.12%) |
Aug 14, 2013 | 5.750 | 5.830 | 5.730 | 5.770 | 312,124 | +0.02(+0.35%) |
Aug 13, 2013 | 5.670 | 5.760 | 5.630 | 5.750 | 221,430 | +0.07(+1.23%) |
Aug 12, 2013 | 5.690 | 5.730 | 5.660 | 5.680 | 195,901 | -0.02(-0.35%) |
Aug 09, 2013 | 5.730 | 5.770 | 5.700 | 5.700 | 205,032 | -0.03(-0.52%) |
Aug 08, 2013 | 5.560 | 5.760 | 5.550 | 5.730 | 366,011 | +0.17(+3.06%) |
Aug 07, 2013 | 5.630 | 5.690 | 5.560 | 5.560 | 322,147 | -0.09(-1.59%) |
Aug 06, 2013 | 5.720 | 5.749 | 5.600 | 5.650 | 302,427 | -0.07(-1.22%) |
Aug 05, 2013 | 5.780 | 5.800 | 5.710 | 5.720 | 330,837 | -0.06(-1.04%) |
Aug 02, 2013 | 5.710 | 5.790 | 5.690 | 5.780 | 623,326 | +0.07(+1.23%) |