Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.225 | 6.282 | 6.130 | 6.173 | 2,048,189 | -0.03(-0.53%) |
Oct 30, 2013 | 6.282 | 6.296 | 6.183 | 6.206 | 1,462,874 | -0.09(-1.43%) |
Oct 29, 2013 | 6.325 | 6.325 | 6.249 | 6.296 | 1,263,944 | -0.01(-0.23%) |
Oct 28, 2013 | 6.334 | 6.334 | 6.202 | 6.310 | 1,780,346 | -0.00(-0.07%) |
Oct 25, 2013 | 6.310 | 6.343 | 6.249 | 6.315 | 1,950,461 | +0.03(+0.53%) |
Oct 24, 2013 | 6.230 | 6.348 | 6.192 | 6.282 | 2,475,368 | +0.07(+1.07%) |
Oct 23, 2013 | 6.154 | 6.234 | 6.121 | 6.216 | 1,855,067 | +0.04(+0.69%) |
Oct 22, 2013 | 6.088 | 6.220 | 6.088 | 6.173 | 1,604,069 | +0.09(+1.56%) |
Oct 21, 2013 | 6.149 | 6.149 | 6.036 | 6.078 | 1,585,663 | -0.07(-1.08%) |
Oct 18, 2013 | 6.130 | 6.147 | 6.064 | 6.145 | 3,371,967 | +0.03(+0.46%) |
Oct 17, 2013 | 6.022 | 6.116 | 5.988 | 6.116 | 3,025,940 | +0.09(+1.41%) |
Oct 16, 2013 | 5.965 | 6.041 | 5.946 | 6.031 | 1,767,021 | +0.09(+1.51%) |
Oct 15, 2013 | 5.970 | 5.998 | 5.917 | 5.941 | 1,321,749 | -0.06(-0.95%) |
Oct 14, 2013 | 5.875 | 6.003 | 5.865 | 5.998 | 2,344,604 | +0.08(+1.36%) |
Oct 11, 2013 | 5.965 | 5.979 | 5.903 | 5.917 | 2,921,034 | -0.07(-1.19%) |
Oct 10, 2013 | 5.913 | 5.998 | 5.899 | 5.988 | 2,410,633 | +0.14(+2.43%) |
Oct 09, 2013 | 5.794 | 5.899 | 5.775 | 5.846 | 2,255,229 | +0.06(+0.98%) |
Oct 08, 2013 | 5.823 | 5.899 | 5.785 | 5.790 | 2,080,804 | -0.05(-0.89%) |
Oct 07, 2013 | 5.685 | 5.875 | 5.681 | 5.842 | 1,922,548 | +0.13(+2.24%) |
Oct 04, 2013 | 5.738 | 5.804 | 5.681 | 5.714 | 2,247,825 | -0.02(-0.41%) |
Oct 03, 2013 | 5.842 | 5.842 | 5.695 | 5.738 | 2,078,799 | -0.11(-1.86%) |
Oct 02, 2013 | 5.865 | 5.894 | 5.823 | 5.846 | 2,624,194 | -0.06(-0.96%) |
Oct 01, 2013 | 5.752 | 5.965 | 5.719 | 5.903 | 1,863,899 | +0.10(+1.80%) |
Sep 27, 2013 | 5.766 | 5.832 | 5.709 | 5.799 | 2,725,135 | -0.01(-0.16%) |
Sep 26, 2013 | 5.955 | 5.969 | 5.771 | 5.809 | 3,116,430 | -0.15(-2.46%) |
Sep 25, 2013 | 5.889 | 5.960 | 5.870 | 5.955 | 4,139,097 | +0.08(+1.37%) |
Sep 24, 2013 | 5.903 | 5.946 | 5.856 | 5.875 | 1,751,847 | -0.02(-0.32%) |
Sep 23, 2013 | 5.804 | 5.941 | 5.799 | 5.894 | 2,491,242 | +0.07(+1.14%) |
Sep 20, 2013 | 6.036 | 6.040 | 5.747 | 5.828 | 5,656,702 | -0.18(-3.07%) |
Sep 19, 2013 | 6.036 | 6.083 | 5.993 | 6.012 | 4,026,608 | -0.03(-0.47%) |
Sep 18, 2013 | 5.761 | 6.041 | 5.676 | 6.041 | 3,548,755 | +0.26(+4.50%) |
Sep 17, 2013 | 5.761 | 5.818 | 5.756 | 5.780 | 2,089,651 | -0.00(-0.08%) |
Sep 16, 2013 | 5.809 | 5.846 | 5.709 | 5.785 | 2,863,587 | +0.08(+1.33%) |
Sep 13, 2013 | 5.723 | 5.742 | 5.657 | 5.709 | 1,803,857 | +0.00(+0.08%) |
Sep 12, 2013 | 5.690 | 5.766 | 5.676 | 5.704 | 2,713,341 | +0.00(+0.00%) |
Sep 11, 2013 | 5.671 | 5.728 | 5.643 | 5.704 | 3,733,357 | +0.04(+0.75%) |
Sep 10, 2013 | 5.695 | 5.709 | 5.562 | 5.662 | 5,949,672 | -0.02(-0.42%) |
Sep 09, 2013 | 5.592 | 5.690 | 5.569 | 5.685 | 3,610,238 | +0.10(+1.83%) |
Sep 06, 2013 | 5.429 | 5.653 | 5.429 | 5.583 | 5,596,831 | +0.22(+4.17%) |
Sep 05, 2013 | 5.439 | 5.448 | 5.341 | 5.360 | 2,806,142 | -0.07(-1.29%) |
Sep 04, 2013 | 5.401 | 5.466 | 5.355 | 5.429 | 2,921,694 | +0.03(+0.52%) |
Sep 03, 2013 | 5.448 | 5.448 | 5.346 | 5.401 | 3,722,386 | +0.02(+0.43%) |
Aug 30, 2013 | 5.546 | 5.588 | 5.374 | 5.378 | 8,340,546 | -0.14(-2.61%) |
Aug 29, 2013 | 5.588 | 5.588 | 5.513 | 5.523 | 4,352,286 | -0.07(-1.17%) |
Aug 28, 2013 | 5.685 | 5.699 | 5.569 | 5.588 | 3,235,409 | -0.10(-1.72%) |
Aug 27, 2013 | 5.606 | 5.769 | 5.606 | 5.685 | 3,111,645 | +0.05(+0.91%) |
Aug 26, 2013 | 5.760 | 5.765 | 5.597 | 5.634 | 3,641,289 | -0.13(-2.26%) |
Aug 23, 2013 | 5.727 | 5.783 | 5.709 | 5.765 | 2,414,447 | +0.04(+0.65%) |
Aug 22, 2013 | 5.783 | 5.797 | 5.699 | 5.727 | 3,076,328 | -0.03(-0.49%) |
Aug 21, 2013 | 5.755 | 5.825 | 5.667 | 5.755 | 3,360,349 | -0.01(-0.16%) |
Aug 20, 2013 | 5.588 | 5.802 | 5.569 | 5.765 | 3,499,204 | +0.20(+3.60%) |
Aug 19, 2013 | 5.723 | 5.732 | 5.564 | 5.564 | 3,834,504 | -0.15(-2.61%) |
Aug 16, 2013 | 5.895 | 5.900 | 5.676 | 5.713 | 8,723,924 | -0.20(-3.39%) |
Aug 15, 2013 | 5.974 | 5.979 | 5.867 | 5.914 | 27,023,684 | -0.41(-6.55%) |
Aug 14, 2013 | 6.277 | 6.347 | 6.254 | 6.328 | 1,798,880 | +0.02(+0.37%) |
Aug 13, 2013 | 6.384 | 6.384 | 6.258 | 6.305 | 2,577,467 | -0.09(-1.46%) |
Aug 12, 2013 | 6.309 | 6.412 | 6.286 | 6.398 | 1,849,902 | +0.02(+0.37%) |
Aug 09, 2013 | 6.291 | 6.412 | 6.221 | 6.375 | 2,500,919 | +0.02(+0.29%) |
Aug 08, 2013 | 6.612 | 6.612 | 6.300 | 6.356 | 3,114,142 | -0.20(-3.05%) |
Aug 07, 2013 | 6.621 | 6.640 | 6.524 | 6.556 | 1,226,466 | -0.07(-1.12%) |
Aug 06, 2013 | 6.612 | 6.645 | 6.565 | 6.631 | 1,128,322 | +0.01(+0.14%) |
Aug 05, 2013 | 6.561 | 6.659 | 6.542 | 6.621 | 1,407,925 | +0.04(+0.57%) |
Aug 02, 2013 | 6.593 | 6.673 | 6.547 | 6.584 | 1,775,976 | -0.01(-0.21%) |