Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.341 | 6.419 | 6.294 | 6.310 | 2,231,639 | -0.05(-0.74%) |
Oct 30, 2013 | 6.513 | 6.513 | 6.333 | 6.357 | 1,948,026 | -0.12(-1.93%) |
Oct 29, 2013 | 6.536 | 6.556 | 6.442 | 6.481 | 0 | -0.06(-0.95%) |
Oct 28, 2013 | 6.575 | 6.583 | 6.466 | 6.544 | 0 | -0.02(-0.24%) |
Oct 25, 2013 | 6.552 | 6.567 | 6.485 | 6.559 | 0 | +0.04(+0.60%) |
Oct 24, 2013 | 6.458 | 6.583 | 6.427 | 6.520 | 1,767,849 | +0.07(+1.15%) |
Oct 23, 2013 | 6.364 | 6.567 | 6.349 | 6.446 | 5,156,478 | +0.08(+1.29%) |
Oct 22, 2013 | 6.310 | 6.364 | 6.267 | 6.364 | 1,666,731 | +0.10(+1.62%) |
Oct 21, 2013 | 6.380 | 6.388 | 6.255 | 6.263 | 2,055,254 | -0.09(-1.47%) |
Oct 18, 2013 | 6.396 | 6.419 | 6.302 | 6.357 | 2,260,341 | -0.02(-0.24%) |
Oct 17, 2013 | 6.248 | 6.372 | 6.248 | 6.372 | 1,952,859 | +0.11(+1.74%) |
Oct 16, 2013 | 6.216 | 6.397 | 6.201 | 6.263 | 1,839,098 | +0.09(+1.39%) |
Oct 15, 2013 | 6.232 | 6.279 | 6.166 | 6.177 | 1,787,049 | -0.09(-1.37%) |
Oct 14, 2013 | 6.177 | 6.263 | 6.131 | 6.263 | 1,576,816 | +0.04(+0.63%) |
Oct 11, 2013 | 6.123 | 6.224 | 6.107 | 6.224 | 0 | +0.07(+1.14%) |
Oct 10, 2013 | 6.045 | 6.154 | 6.014 | 6.154 | 2,367,687 | +0.23(+3.95%) |
Oct 09, 2013 | 5.975 | 6.021 | 5.865 | 5.920 | 0 | -0.05(-0.78%) |
Oct 08, 2013 | 5.967 | 5.998 | 5.936 | 5.967 | 2,889,127 | +0.02(+0.26%) |
Oct 07, 2013 | 6.029 | 6.068 | 5.943 | 5.951 | 0 | -0.11(-1.80%) |
Oct 04, 2013 | 6.068 | 6.099 | 6.014 | 6.060 | 2,261,700 | -0.00(-0.06%) |
Oct 03, 2013 | 6.209 | 6.216 | 6.014 | 6.064 | 0 | -0.15(-2.45%) |
Oct 02, 2013 | 6.248 | 6.287 | 6.209 | 6.216 | 1,371,517 | -0.09(-1.36%) |
Oct 01, 2013 | 6.232 | 6.325 | 6.209 | 6.302 | 1,971,382 | -0.12(-1.94%) |
Sep 27, 2013 | 6.177 | 6.435 | 6.162 | 6.427 | 0 | +0.21(+3.39%) |
Sep 26, 2013 | 6.240 | 6.279 | 6.201 | 6.216 | 1,061,905 | +0.00(+0.01%) |
Sep 25, 2013 | 6.255 | 6.294 | 6.209 | 6.216 | 1,993,493 | -0.04(-0.64%) |
Sep 24, 2013 | 6.255 | 6.302 | 6.209 | 6.255 | 1,443,555 | +0.02(+0.38%) |
Sep 23, 2013 | 6.271 | 6.271 | 6.177 | 6.232 | 1,469,517 | -0.04(-0.68%) |
Sep 20, 2013 | 6.294 | 6.380 | 6.259 | 6.275 | 0 | -0.03(-0.43%) |
Sep 19, 2013 | 6.364 | 6.396 | 6.240 | 6.302 | 1,449,347 | -0.03(-0.43%) |
Sep 18, 2013 | 6.271 | 6.372 | 6.232 | 6.329 | 0 | +0.06(+0.93%) |
Sep 17, 2013 | 6.138 | 6.279 | 6.123 | 6.271 | 0 | +0.12(+2.03%) |
Sep 16, 2013 | 6.146 | 6.162 | 6.092 | 6.146 | 0 | +0.05(+0.90%) |
Sep 13, 2013 | 6.115 | 6.146 | 6.060 | 6.092 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 6.177 | 6.184 | 6.076 | 6.092 | 0 | -0.06(-0.95%) |
Sep 11, 2013 | 6.068 | 6.154 | 6.068 | 6.150 | 0 | +0.09(+1.48%) |
Sep 10, 2013 | 6.138 | 6.154 | 6.045 | 6.060 | 2,099,719 | -0.06(-1.02%) |
Sep 09, 2013 | 6.014 | 6.146 | 6.014 | 6.123 | 0 | +0.07(+1.16%) |
Sep 06, 2013 | 6.131 | 6.131 | 5.990 | 6.053 | 0 | -0.05(-0.89%) |
Sep 05, 2013 | 6.177 | 6.177 | 6.092 | 6.107 | 1,657,790 | -0.08(-1.26%) |
Sep 04, 2013 | 6.060 | 6.185 | 6.029 | 6.185 | 0 | +0.16(+2.72%) |
Sep 03, 2013 | 6.177 | 6.193 | 5.951 | 6.021 | 0 | -0.05(-0.90%) |
Aug 30, 2013 | 6.030 | 6.107 | 6.022 | 6.076 | 0 | +0.06(+1.02%) |
Aug 29, 2013 | 6.107 | 6.152 | 5.961 | 6.015 | 4,133,060 | -0.07(-1.19%) |
Aug 28, 2013 | 6.076 | 6.160 | 6.038 | 6.087 | 1,533,395 | +0.03(+0.57%) |
Aug 27, 2013 | 6.183 | 6.252 | 6.053 | 6.053 | 2,123,015 | -0.17(-2.71%) |
Aug 26, 2013 | 6.267 | 6.298 | 6.187 | 6.221 | 0 | -0.02(-0.25%) |
Aug 23, 2013 | 6.260 | 6.290 | 6.206 | 6.237 | 0 | -0.02(-0.37%) |
Aug 22, 2013 | 6.175 | 6.275 | 6.160 | 6.260 | 795,787 | +0.11(+1.87%) |
Aug 21, 2013 | 6.076 | 6.191 | 6.061 | 6.145 | 1,524,263 | +0.05(+0.88%) |
Aug 20, 2013 | 6.022 | 6.145 | 5.984 | 6.091 | 1,470,467 | +0.07(+1.14%) |
Aug 19, 2013 | 6.129 | 6.152 | 6.007 | 6.022 | 1,469,133 | -0.09(-1.44%) |
Aug 16, 2013 | 6.191 | 6.214 | 6.084 | 6.110 | 0 | -0.10(-1.66%) |
Aug 15, 2013 | 6.328 | 6.351 | 6.175 | 6.214 | 2,574,193 | -0.15(-2.40%) |
Aug 14, 2013 | 6.405 | 6.459 | 6.359 | 6.367 | 1,640,971 | -0.07(-1.07%) |
Aug 13, 2013 | 6.466 | 6.466 | 6.382 | 6.436 | 2,175,112 | -0.02(-0.36%) |
Aug 12, 2013 | 6.321 | 6.466 | 6.305 | 6.459 | 2,392,749 | +0.15(+2.43%) |
Aug 09, 2013 | 6.428 | 6.428 | 6.275 | 6.305 | 2,539,335 | +0.08(+1.35%) |
Aug 08, 2013 | 6.298 | 6.313 | 6.198 | 6.221 | 2,258,009 | -0.04(-0.61%) |
Aug 07, 2013 | 6.275 | 6.298 | 6.179 | 6.260 | 1,335,934 | -0.01(-0.12%) |
Aug 06, 2013 | 6.328 | 6.328 | 6.160 | 6.267 | 1,770,983 | -0.03(-0.49%) |
Aug 05, 2013 | 6.405 | 6.405 | 6.275 | 6.298 | 2,348,536 | -0.11(-1.67%) |
Aug 02, 2013 | 6.267 | 6.405 | 6.244 | 6.405 | 3,096,970 | +0.16(+2.57%) |