Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.659 | 6.693 | 6.620 | 6.643 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.597 | 6.720 | 6.590 | 6.666 | 10,519,741 | +0.06(+0.93%) |
Oct 29, 2013 | 6.666 | 6.674 | 6.559 | 6.605 | 6,781,288 | -0.04(-0.58%) |
Oct 28, 2013 | 6.659 | 6.750 | 6.643 | 6.643 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.513 | 6.666 | 6.513 | 6.636 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.506 | 6.666 | 6.480 | 6.628 | 6,894,297 | +0.14(+2.12%) |
Oct 23, 2013 | 6.521 | 6.559 | 6.429 | 6.490 | 0 | -0.08(-1.28%) |
Oct 22, 2013 | 6.613 | 6.636 | 6.498 | 6.574 | 4,371,199 | -0.03(-0.46%) |
Oct 21, 2013 | 6.582 | 6.636 | 6.460 | 6.605 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.513 | 6.567 | 6.479 | 6.567 | 4,613,601 | +0.09(+1.43%) |
Oct 17, 2013 | 6.498 | 6.536 | 6.391 | 6.474 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.445 | 6.521 | 6.418 | 6.498 | 3,870,914 | +0.11(+1.67%) |
Oct 15, 2013 | 6.521 | 6.536 | 6.391 | 6.391 | 5,878,772 | -0.13(-1.99%) |
Oct 14, 2013 | 6.460 | 6.582 | 6.437 | 6.521 | 3,911,701 | -0.01(-0.12%) |
Oct 11, 2013 | 6.399 | 6.536 | 6.353 | 6.529 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.307 | 6.399 | 6.269 | 6.383 | 7,152,848 | +0.16(+2.58%) |
Oct 09, 2013 | 6.437 | 6.444 | 6.223 | 6.223 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.368 | 6.467 | 6.315 | 6.445 | 10,891,804 | +0.08(+1.20%) |
Oct 07, 2013 | 6.376 | 6.399 | 6.200 | 6.368 | 15,880,455 | -0.01(-0.12%) |
Oct 04, 2013 | 6.498 | 6.506 | 6.360 | 6.376 | 12,976,449 | -0.13(-2.00%) |
Oct 03, 2013 | 6.574 | 6.624 | 6.414 | 6.506 | 9,103,814 | -0.08(-1.28%) |
Oct 02, 2013 | 6.720 | 6.720 | 6.567 | 6.590 | 0 | -0.15(-2.27%) |
Oct 01, 2013 | 6.498 | 6.789 | 6.490 | 6.743 | 11,049,351 | +0.21(+3.16%) |
Sep 27, 2013 | 6.422 | 6.563 | 6.422 | 6.536 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.467 | 6.544 | 6.429 | 6.475 | 7,356,650 | +0.01(+0.12%) |
Sep 25, 2013 | 6.391 | 6.521 | 6.387 | 6.467 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.299 | 6.452 | 6.284 | 6.372 | 5,374,303 | +0.06(+0.91%) |
Sep 23, 2013 | 6.422 | 6.422 | 6.261 | 6.315 | 9,005,554 | -0.11(-1.78%) |
Sep 20, 2013 | 6.506 | 6.521 | 6.399 | 6.429 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.544 | 6.571 | 6.490 | 6.498 | 11,862,636 | +0.01(+0.18%) |
Sep 18, 2013 | 6.513 | 6.574 | 6.460 | 6.487 | 7,395,457 | -0.04(-0.64%) |
Sep 17, 2013 | 6.506 | 6.529 | 6.429 | 6.529 | 12,853,302 | +0.05(+0.83%) |
Sep 16, 2013 | 6.665 | 6.682 | 6.452 | 6.475 | 12,018,849 | -0.08(-1.28%) |
Sep 13, 2013 | 6.666 | 6.666 | 6.406 | 6.559 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.498 | 6.658 | 6.429 | 6.590 | 19,786,492 | +0.28(+4.48%) |
Sep 11, 2013 | 6.261 | 6.322 | 6.208 | 6.307 | 4,860,304 | +0.05(+0.79%) |
Sep 10, 2013 | 6.123 | 6.284 | 6.108 | 6.257 | 7,959,232 | +0.18(+2.96%) |
Sep 09, 2013 | 5.986 | 6.089 | 5.982 | 6.078 | 4,979,157 | +0.08(+1.40%) |
Sep 06, 2013 | 6.016 | 6.046 | 5.879 | 5.994 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 5.948 | 6.062 | 5.948 | 6.005 | 5,826,652 | +0.06(+1.09%) |
Sep 04, 2013 | 5.871 | 5.948 | 5.841 | 5.940 | 9,265,896 | +0.06(+1.04%) |
Sep 03, 2013 | 5.856 | 5.940 | 5.818 | 5.879 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 5.932 | 5.932 | 5.764 | 5.779 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.825 | 5.925 | 5.818 | 5.837 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.772 | 5.856 | 5.765 | 5.821 | 4,861,675 | +0.06(+0.99%) |
Aug 27, 2013 | 6.000 | 6.008 | 5.757 | 5.765 | 11,308,568 | -0.30(-4.89%) |
Aug 26, 2013 | 6.038 | 6.137 | 6.008 | 6.061 | 14,603,703 | +0.02(+0.38%) |
Aug 23, 2013 | 6.046 | 6.049 | 5.977 | 6.038 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.000 | 6.046 | 5.985 | 6.015 | 2,932,596 | +0.04(+0.64%) |
Aug 21, 2013 | 6.046 | 6.053 | 5.963 | 5.977 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.901 | 6.065 | 5.894 | 6.023 | 9,054,631 | +0.12(+2.06%) |
Aug 19, 2013 | 5.932 | 5.970 | 5.856 | 5.901 | 5,339,352 | -0.01(-0.13%) |
Aug 16, 2013 | 5.833 | 6.000 | 5.819 | 5.909 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.878 | 5.897 | 5.787 | 5.856 | 6,711,073 | -0.08(-1.28%) |
Aug 14, 2013 | 6.008 | 6.015 | 5.848 | 5.932 | 10,286,875 | -0.06(-1.01%) |
Aug 13, 2013 | 6.106 | 6.114 | 5.985 | 5.992 | 18,338,032 | -0.07(-1.13%) |
Aug 12, 2013 | 6.008 | 6.076 | 5.970 | 6.061 | 8,659,232 | +0.05(+0.88%) |
Aug 09, 2013 | 6.030 | 6.076 | 5.962 | 6.008 | 7,406,238 | +0.03(+0.51%) |
Aug 08, 2013 | 5.985 | 6.076 | 5.962 | 5.977 | 11,783,461 | +0.05(+0.90%) |
Aug 07, 2013 | 5.757 | 5.992 | 5.696 | 5.924 | 15,696,436 | +0.28(+4.98%) |
Aug 06, 2013 | 5.666 | 5.689 | 5.582 | 5.643 | 8,690,615 | +0.00(+0.00%) |
Aug 05, 2013 | 5.575 | 5.643 | 5.544 | 5.643 | 5,715,734 | +0.08(+1.36%) |
Aug 02, 2013 | 5.544 | 5.635 | 5.521 | 5.567 | 5,531,079 | -0.01(-0.20%) |