Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.041 | 6.055 | 5.974 | 5.974 | 636,139 | -0.07(-1.23%) |
Oct 30, 2013 | 6.075 | 6.163 | 6.035 | 6.048 | 512,815 | -0.03(-0.44%) |
Oct 29, 2013 | 6.041 | 6.075 | 6.008 | 6.075 | 0 | +0.03(+0.56%) |
Oct 28, 2013 | 6.028 | 6.062 | 6.014 | 6.041 | 0 | +0.03(+0.45%) |
Oct 25, 2013 | 6.196 | 6.196 | 6.011 | 6.014 | 0 | -0.16(-2.62%) |
Oct 24, 2013 | 6.358 | 6.358 | 6.142 | 6.176 | 424,578 | -0.19(-2.97%) |
Oct 23, 2013 | 6.325 | 6.385 | 6.311 | 6.365 | 307,742 | +0.01(+0.21%) |
Oct 22, 2013 | 6.358 | 6.399 | 6.325 | 6.352 | 648,508 | +0.00(+0.00%) |
Oct 21, 2013 | 6.385 | 6.473 | 6.328 | 6.352 | 715,496 | -0.04(-0.63%) |
Oct 18, 2013 | 6.412 | 6.574 | 6.311 | 6.392 | 809,659 | +0.05(+0.74%) |
Oct 17, 2013 | 6.277 | 6.352 | 6.237 | 6.345 | 500,661 | +0.06(+0.97%) |
Oct 16, 2013 | 6.257 | 6.325 | 6.254 | 6.284 | 173,672 | +0.05(+0.87%) |
Oct 15, 2013 | 6.237 | 6.264 | 6.203 | 6.230 | 390,198 | -0.03(-0.43%) |
Oct 14, 2013 | 6.217 | 6.271 | 6.217 | 6.257 | 241,952 | +0.03(+0.43%) |
Oct 11, 2013 | 6.122 | 6.230 | 6.082 | 6.230 | 0 | +0.11(+1.87%) |
Oct 10, 2013 | 6.055 | 6.119 | 6.055 | 6.116 | 722,869 | +0.09(+1.57%) |
Oct 09, 2013 | 6.035 | 6.075 | 6.001 | 6.021 | 383,234 | -0.01(-0.11%) |
Oct 08, 2013 | 6.068 | 6.068 | 6.008 | 6.028 | 319,066 | -0.03(-0.56%) |
Oct 07, 2013 | 6.136 | 6.142 | 6.055 | 6.062 | 0 | -0.13(-2.07%) |
Oct 04, 2013 | 6.149 | 6.190 | 6.129 | 6.190 | 0 | +0.03(+0.44%) |
Oct 03, 2013 | 6.264 | 6.281 | 6.149 | 6.163 | 0 | -0.09(-1.51%) |
Oct 02, 2013 | 6.325 | 6.325 | 6.247 | 6.257 | 249,871 | -0.11(-1.69%) |
Oct 01, 2013 | 6.345 | 6.378 | 6.291 | 6.365 | 372,538 | +0.03(+0.43%) |
Sep 30, 2013 | 6.203 | 6.345 | 6.116 | 6.338 | 533,032 | +0.10(+1.62%) |
Sep 27, 2013 | 6.257 | 6.331 | 6.203 | 6.237 | 0 | -0.06(-0.96%) |
Sep 26, 2013 | 6.405 | 6.480 | 6.250 | 6.298 | 681,208 | -0.09(-1.48%) |
Sep 25, 2013 | 6.365 | 6.405 | 6.365 | 6.392 | 490,595 | +0.03(+0.53%) |
Sep 24, 2013 | 6.318 | 6.378 | 6.257 | 6.358 | 395,651 | +0.06(+0.96%) |
Sep 23, 2013 | 6.277 | 6.318 | 6.217 | 6.298 | 308,170 | -0.01(-0.11%) |
Sep 20, 2013 | 6.264 | 6.338 | 6.257 | 6.304 | 0 | +0.05(+0.75%) |
Sep 19, 2013 | 6.338 | 6.365 | 6.210 | 6.257 | 241,928 | -0.08(-1.28%) |
Sep 18, 2013 | 6.345 | 6.519 | 6.277 | 6.338 | 0 | -0.01(-0.21%) |
Sep 17, 2013 | 6.244 | 6.352 | 6.213 | 6.352 | 0 | +0.09(+1.51%) |
Sep 16, 2013 | 6.264 | 6.271 | 6.217 | 6.257 | 0 | +0.02(+0.32%) |
Sep 13, 2013 | 6.223 | 6.257 | 6.203 | 6.237 | 0 | +0.03(+0.43%) |
Sep 12, 2013 | 6.338 | 6.345 | 6.196 | 6.210 | 0 | -0.02(-0.32%) |
Sep 11, 2013 | 6.196 | 6.271 | 6.095 | 6.230 | 0 | +0.04(+0.65%) |
Sep 10, 2013 | 6.190 | 6.199 | 6.122 | 6.190 | 202,947 | +0.02(+0.33%) |
Sep 09, 2013 | 6.136 | 6.173 | 6.075 | 6.169 | 0 | +0.05(+0.77%) |
Sep 06, 2013 | 6.156 | 6.156 | 6.008 | 6.122 | 0 | -0.01(-0.11%) |
Sep 05, 2013 | 6.149 | 6.156 | 6.035 | 6.129 | 0 | +0.01(+0.11%) |
Sep 04, 2013 | 6.169 | 6.183 | 6.102 | 6.122 | 0 | -0.04(-0.66%) |
Sep 03, 2013 | 6.169 | 6.331 | 6.072 | 6.163 | 0 | +0.06(+0.99%) |
Aug 30, 2013 | 6.244 | 6.244 | 6.102 | 6.102 | 0 | -0.16(-2.48%) |
Aug 29, 2013 | 6.244 | 6.291 | 6.223 | 6.257 | 152,957 | +0.01(+0.22%) |
Aug 28, 2013 | 6.284 | 6.304 | 6.223 | 6.244 | 0 | -0.02(-0.32%) |
Aug 27, 2013 | 6.412 | 6.432 | 6.264 | 6.264 | 299,649 | -0.20(-3.03%) |
Aug 26, 2013 | 6.540 | 6.554 | 6.459 | 6.459 | 0 | -0.06(-0.93%) |
Aug 23, 2013 | 6.520 | 6.675 | 6.405 | 6.520 | 0 | -0.01(-0.10%) |
Aug 22, 2013 | 6.453 | 6.534 | 6.432 | 6.527 | 246,233 | +0.07(+1.15%) |
Aug 21, 2013 | 6.527 | 6.540 | 6.432 | 6.453 | 0 | -0.07(-1.14%) |
Aug 20, 2013 | 6.446 | 6.547 | 6.426 | 6.527 | 281,573 | +0.07(+1.10%) |
Aug 19, 2013 | 6.574 | 6.574 | 6.149 | 6.456 | 305,580 | -0.12(-1.90%) |
Aug 16, 2013 | 6.493 | 6.594 | 6.493 | 6.581 | 0 | +0.05(+0.83%) |
Aug 15, 2013 | 6.527 | 6.594 | 6.500 | 6.527 | 326,769 | -0.07(-1.12%) |
Aug 14, 2013 | 6.621 | 6.668 | 6.435 | 6.601 | 264,734 | -0.04(-0.61%) |
Aug 13, 2013 | 6.675 | 6.743 | 6.547 | 6.641 | 209,442 | -0.01(-0.20%) |
Aug 12, 2013 | 6.641 | 6.702 | 6.628 | 6.655 | 240,600 | -0.03(-0.40%) |
Aug 09, 2013 | 6.635 | 6.749 | 6.628 | 6.682 | 306,498 | +0.03(+0.51%) |
Aug 08, 2013 | 6.682 | 6.682 | 6.608 | 6.648 | 274,347 | +0.01(+0.20%) |
Aug 07, 2013 | 6.689 | 6.689 | 6.601 | 6.635 | 231,499 | -0.05(-0.76%) |
Aug 06, 2013 | 6.732 | 6.732 | 6.665 | 6.685 | 289,134 | -0.05(-0.79%) |
Aug 05, 2013 | 6.679 | 6.752 | 6.665 | 6.739 | 253,108 | +0.03(+0.50%) |
Aug 02, 2013 | 6.679 | 6.732 | 6.652 | 6.705 | 317,956 | -0.01(-0.20%) |