Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.825 | 6.825 | 6.462 | 6.762 | 0 | +0.02(+0.35%) |
Oct 30, 2013 | 7.027 | 7.027 | 6.637 | 6.739 | 6,601 | -0.23(-3.36%) |
Oct 29, 2013 | 7.004 | 7.059 | 6.856 | 6.973 | 0 | +0.03(+0.45%) |
Oct 28, 2013 | 7.020 | 7.098 | 6.786 | 6.942 | 0 | +0.01(+0.11%) |
Oct 25, 2013 | 7.308 | 7.308 | 6.879 | 6.934 | 0 | +0.05(+0.68%) |
Oct 24, 2013 | 6.895 | 7.238 | 6.708 | 6.887 | 5,286 | +0.09(+1.26%) |
Oct 23, 2013 | 6.669 | 6.848 | 6.669 | 6.801 | 0 | +0.12(+1.87%) |
Oct 22, 2013 | 6.606 | 6.786 | 6.474 | 6.676 | 6,111 | +0.04(+0.59%) |
Oct 21, 2013 | 6.505 | 6.824 | 5.616 | 6.637 | 9,796 | +0.16(+2.53%) |
Oct 18, 2013 | 6.536 | 6.536 | 6.333 | 6.474 | 14,691 | +0.00(+0.00%) |
Oct 17, 2013 | 6.271 | 6.474 | 6.162 | 6.474 | 7,579 | +0.20(+3.23%) |
Oct 16, 2013 | 6.263 | 6.411 | 6.029 | 6.271 | 5,200 | +0.05(+0.75%) |
Oct 15, 2013 | 6.208 | 6.224 | 5.967 | 6.224 | 0 | +0.07(+1.14%) |
Oct 14, 2013 | 6.013 | 6.240 | 5.920 | 6.154 | 17,003 | +0.07(+1.15%) |
Oct 11, 2013 | 6.255 | 6.364 | 5.857 | 6.084 | 0 | -0.23(-3.58%) |
Oct 10, 2013 | 6.255 | 6.513 | 6.076 | 6.310 | 18,151 | +0.18(+2.93%) |
Oct 09, 2013 | 6.450 | 6.692 | 6.099 | 6.130 | 0 | -0.26(-4.03%) |
Oct 08, 2013 | 6.481 | 6.552 | 6.341 | 6.388 | 12,634 | -0.06(-0.97%) |
Oct 07, 2013 | 6.380 | 6.692 | 6.306 | 6.450 | 0 | -0.01(-0.12%) |
Oct 04, 2013 | 6.357 | 7.230 | 6.107 | 6.458 | 0 | +0.09(+1.35%) |
Oct 03, 2013 | 6.481 | 6.747 | 5.733 | 6.372 | 0 | -0.17(-2.62%) |
Oct 02, 2013 | 6.567 | 6.801 | 6.536 | 6.544 | 10,136 | -0.10(-1.53%) |
Oct 01, 2013 | 6.349 | 6.864 | 6.294 | 6.645 | 14,094 | -0.13(-1.96%) |
Sep 30, 2013 | 6.481 | 6.848 | 6.146 | 6.778 | 0 | +0.21(+3.21%) |
Sep 27, 2013 | 6.489 | 6.672 | 6.318 | 6.567 | 0 | +0.01(+0.12%) |
Sep 26, 2013 | 6.310 | 6.700 | 6.310 | 6.559 | 8,029 | +0.02(+0.24%) |
Sep 25, 2013 | 6.333 | 6.700 | 6.466 | 6.544 | 10,827 | +0.02(+0.24%) |
Sep 24, 2013 | 6.193 | 6.598 | 6.193 | 6.528 | 0 | +0.08(+1.21%) |
Sep 23, 2013 | 6.115 | 6.544 | 6.115 | 6.450 | 0 | +0.18(+2.86%) |
Sep 20, 2013 | 6.240 | 6.536 | 6.006 | 6.271 | 0 | +0.03(+0.50%) |
Sep 19, 2013 | 6.045 | 6.396 | 5.795 | 6.240 | 0 | +0.23(+3.76%) |
Sep 18, 2013 | 5.967 | 6.076 | 5.616 | 6.013 | 0 | +0.07(+1.18%) |
Sep 17, 2013 | 5.959 | 6.045 | 5.623 | 5.943 | 0 | +0.06(+1.06%) |
Sep 16, 2013 | 5.850 | 6.145 | 5.717 | 5.881 | 0 | +0.05(+0.80%) |
Sep 13, 2013 | 6.138 | 6.271 | 5.701 | 5.834 | 0 | -0.27(-4.35%) |
Sep 12, 2013 | 6.138 | 6.403 | 5.998 | 6.099 | 0 | -0.30(-4.63%) |
Sep 11, 2013 | 6.871 | 6.871 | 6.193 | 6.396 | 0 | -0.38(-5.64%) |
Sep 10, 2013 | 6.942 | 7.020 | 6.404 | 6.778 | 0 | -0.23(-3.23%) |
Sep 09, 2013 | 6.325 | 7.043 | 6.325 | 7.004 | 0 | +0.69(+10.86%) |
Sep 06, 2013 | 6.193 | 6.442 | 6.123 | 6.318 | 0 | +0.15(+2.40%) |
Sep 05, 2013 | 6.247 | 6.247 | 6.115 | 6.169 | 0 | +0.09(+1.41%) |
Sep 04, 2013 | 5.959 | 6.115 | 5.896 | 6.084 | 0 | +0.12(+1.96%) |
Sep 03, 2013 | 5.959 | 6.123 | 5.889 | 5.967 | 0 | +0.14(+2.41%) |
Aug 30, 2013 | 5.779 | 6.162 | 5.779 | 5.826 | 0 | +0.02(+0.27%) |
Aug 29, 2013 | 5.647 | 5.811 | 5.647 | 5.811 | 0 | +0.27(+4.78%) |
Aug 28, 2013 | 5.662 | 5.701 | 5.530 | 5.545 | 0 | +0.01(+0.14%) |
Aug 27, 2013 | 5.608 | 5.670 | 5.491 | 5.538 | 12,693 | -0.12(-2.20%) |
Aug 26, 2013 | 5.662 | 5.709 | 5.655 | 5.662 | 0 | +0.02(+0.28%) |
Aug 23, 2013 | 5.623 | 5.662 | 5.460 | 5.647 | 0 | +0.07(+1.26%) |
Aug 22, 2013 | 5.506 | 5.694 | 5.506 | 5.577 | 3,615 | +0.08(+1.42%) |
Aug 21, 2013 | 5.733 | 5.912 | 5.467 | 5.499 | 0 | -0.22(-3.82%) |
Aug 20, 2013 | 5.756 | 5.982 | 5.569 | 5.717 | 0 | -0.03(-0.54%) |
Aug 19, 2013 | 5.928 | 5.982 | 5.748 | 5.748 | 0 | +0.02(+0.27%) |
Aug 16, 2013 | 5.772 | 5.912 | 5.655 | 5.733 | 0 | -0.07(-1.21%) |
Aug 15, 2013 | 5.826 | 6.145 | 5.795 | 5.803 | 11,198 | -0.16(-2.75%) |
Aug 14, 2013 | 5.694 | 6.123 | 5.694 | 5.967 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 5.951 | 6.123 | 5.772 | 5.967 | 11,072 | -0.02(-0.39%) |
Aug 12, 2013 | 6.006 | 6.146 | 5.974 | 5.990 | 5,123 | -0.03(-0.52%) |
Aug 09, 2013 | 5.865 | 6.045 | 5.811 | 6.021 | 9,891 | +0.06(+1.05%) |
Aug 08, 2013 | 5.912 | 6.286 | 5.553 | 5.959 | 5,273 | +0.16(+2.69%) |
Aug 07, 2013 | 5.686 | 5.803 | 5.647 | 5.803 | 5,825 | +0.03(+0.54%) |
Aug 06, 2013 | 5.772 | 5.772 | 5.709 | 5.772 | 2,182 | -0.06(-1.07%) |
Aug 05, 2013 | 5.717 | 6.091 | 5.717 | 5.834 | 3,346 | -0.30(-4.96%) |
Aug 02, 2013 | 6.279 | 6.575 | 5.998 | 6.138 | 13,196 | -0.19(-3.08%) |