Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.730 | 6.960 | 6.690 | 6.780 | 0 | +0.06(+0.89%) |
Oct 30, 2013 | 6.600 | 6.800 | 6.590 | 6.720 | 160,521 | +0.06(+0.90%) |
Oct 29, 2013 | 6.110 | 6.880 | 6.100 | 6.660 | 0 | -0.19(-2.77%) |
Oct 28, 2013 | 6.930 | 6.970 | 6.803 | 6.850 | 0 | -0.08(-1.15%) |
Oct 25, 2013 | 7.020 | 7.020 | 6.790 | 6.930 | 0 | -0.06(-0.86%) |
Oct 24, 2013 | 6.740 | 7.000 | 6.740 | 6.990 | 100,110 | +0.25(+3.71%) |
Oct 23, 2013 | 6.610 | 6.800 | 6.610 | 6.740 | 0 | +0.07(+1.05%) |
Oct 22, 2013 | 6.580 | 6.740 | 6.560 | 6.670 | 75,960 | +0.14(+2.14%) |
Oct 21, 2013 | 6.550 | 6.640 | 6.480 | 6.530 | 57,474 | -0.02(-0.31%) |
Oct 18, 2013 | 6.510 | 6.600 | 6.430 | 6.550 | 111,293 | +0.08(+1.24%) |
Oct 17, 2013 | 6.400 | 6.500 | 6.400 | 6.470 | 100,326 | +0.03(+0.47%) |
Oct 16, 2013 | 6.270 | 6.450 | 6.270 | 6.440 | 94,253 | +0.20(+3.21%) |
Oct 15, 2013 | 6.290 | 6.300 | 6.210 | 6.240 | 50,727 | -0.05(-0.79%) |
Oct 14, 2013 | 6.230 | 6.300 | 6.230 | 6.290 | 66,205 | +0.03(+0.48%) |
Oct 11, 2013 | 6.100 | 6.300 | 6.100 | 6.260 | 0 | +0.13(+2.12%) |
Oct 10, 2013 | 6.200 | 6.220 | 6.080 | 6.130 | 48,251 | +0.03(+0.49%) |
Oct 09, 2013 | 6.090 | 6.200 | 6.040 | 6.100 | 158,299 | +0.05(+0.83%) |
Oct 08, 2013 | 6.100 | 6.100 | 6.000 | 6.050 | 61,851 | -0.04(-0.66%) |
Oct 07, 2013 | 6.080 | 6.100 | 6.050 | 6.090 | 0 | -0.07(-1.14%) |
Oct 04, 2013 | 6.130 | 6.230 | 6.110 | 6.160 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 6.130 | 6.190 | 6.080 | 6.160 | 0 | +0.04(+0.65%) |
Oct 02, 2013 | 6.250 | 6.250 | 6.090 | 6.120 | 134,983 | -0.16(-2.55%) |
Oct 01, 2013 | 6.050 | 6.280 | 6.030 | 6.280 | 114,250 | +0.21(+3.46%) |
Sep 30, 2013 | 6.050 | 6.100 | 6.000 | 6.070 | 103,324 | -0.03(-0.49%) |
Sep 27, 2013 | 6.200 | 6.200 | 6.080 | 6.100 | 0 | -0.15(-2.40%) |
Sep 26, 2013 | 6.300 | 6.310 | 6.165 | 6.250 | 47,812 | -0.02(-0.32%) |
Sep 25, 2013 | 6.280 | 6.340 | 6.250 | 6.270 | 65,807 | +0.02(+0.32%) |
Sep 24, 2013 | 6.120 | 6.340 | 6.050 | 6.250 | 60,411 | +0.15(+2.46%) |
Sep 23, 2013 | 6.130 | 6.155 | 6.010 | 6.100 | 75,817 | +0.00(+0.00%) |
Sep 20, 2013 | 6.130 | 6.150 | 6.070 | 6.100 | 0 | -0.03(-0.49%) |
Sep 19, 2013 | 6.250 | 6.260 | 6.100 | 6.130 | 27,952 | -0.12(-1.92%) |
Sep 18, 2013 | 6.150 | 6.250 | 6.120 | 6.250 | 0 | +0.06(+0.97%) |
Sep 17, 2013 | 6.090 | 6.190 | 6.010 | 6.190 | 0 | +0.12(+1.98%) |
Sep 16, 2013 | 6.150 | 6.150 | 6.010 | 6.070 | 0 | -0.05(-0.82%) |
Sep 13, 2013 | 6.070 | 6.200 | 6.000 | 6.120 | 0 | +0.08(+1.32%) |
Sep 12, 2013 | 6.010 | 6.090 | 6.010 | 6.040 | 0 | -0.01(-0.17%) |
Sep 11, 2013 | 6.200 | 6.200 | 6.030 | 6.050 | 0 | -0.18(-2.89%) |
Sep 10, 2013 | 6.140 | 6.250 | 6.050 | 6.230 | 55,067 | +0.11(+1.80%) |
Sep 09, 2013 | 5.990 | 6.150 | 5.980 | 6.120 | 0 | +0.13(+2.17%) |
Sep 06, 2013 | 6.100 | 6.100 | 5.810 | 5.990 | 0 | -0.10(-1.64%) |
Sep 05, 2013 | 6.000 | 6.100 | 6.000 | 6.090 | 0 | +0.08(+1.33%) |
Sep 04, 2013 | 5.850 | 6.030 | 5.725 | 6.010 | 0 | +0.17(+2.91%) |
Sep 03, 2013 | 5.790 | 5.860 | 5.690 | 5.840 | 0 | +0.13(+2.28%) |
Aug 30, 2013 | 6.010 | 6.010 | 5.651 | 5.710 | 0 | -0.32(-5.31%) |
Aug 29, 2013 | 5.970 | 6.050 | 5.970 | 6.030 | 31,689 | +0.05(+0.84%) |
Aug 28, 2013 | 6.100 | 6.140 | 5.940 | 5.980 | 0 | -0.11(-1.81%) |
Aug 27, 2013 | 6.000 | 6.125 | 6.000 | 6.090 | 214,413 | +0.00(+0.00%) |
Aug 26, 2013 | 5.980 | 6.150 | 5.980 | 6.090 | 0 | +0.11(+1.84%) |
Aug 23, 2013 | 5.930 | 6.020 | 5.930 | 5.980 | 0 | +0.05(+0.84%) |
Aug 22, 2013 | 5.770 | 5.960 | 5.668 | 5.930 | 54,426 | +0.16(+2.77%) |
Aug 21, 2013 | 5.710 | 5.850 | 5.681 | 5.770 | 0 | +0.02(+0.35%) |
Aug 20, 2013 | 5.670 | 5.860 | 5.660 | 5.750 | 97,370 | +0.08(+1.41%) |
Aug 19, 2013 | 5.530 | 5.720 | 5.320 | 5.670 | 64,430 | +0.16(+2.90%) |
Aug 16, 2013 | 5.650 | 5.760 | 5.500 | 5.510 | 0 | -0.17(-2.99%) |
Aug 15, 2013 | 5.810 | 5.810 | 5.670 | 5.680 | 72,119 | -0.24(-4.05%) |
Aug 14, 2013 | 5.910 | 5.960 | 5.820 | 5.920 | 88,348 | +0.03(+0.51%) |
Aug 13, 2013 | 5.890 | 5.980 | 5.870 | 5.890 | 34,160 | -0.01(-0.17%) |
Aug 12, 2013 | 5.760 | 5.910 | 5.760 | 5.900 | 27,249 | +0.10(+1.72%) |
Aug 09, 2013 | 5.960 | 5.970 | 5.750 | 5.800 | 51,162 | -0.17(-2.85%) |
Aug 08, 2013 | 5.940 | 6.030 | 5.880 | 5.970 | 25,639 | +0.05(+0.84%) |
Aug 07, 2013 | 5.990 | 5.990 | 5.880 | 5.920 | 26,698 | -0.10(-1.66%) |
Aug 06, 2013 | 6.020 | 6.050 | 5.940 | 6.020 | 80,523 | -0.02(-0.33%) |
Aug 05, 2013 | 5.870 | 6.050 | 5.700 | 6.040 | 141,423 | +0.09(+1.51%) |
Aug 02, 2013 | 5.980 | 6.060 | 5.900 | 5.950 | 31,979 | -0.07(-1.16%) |