Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.137 | 6.288 | 5.995 | 6.255 | 441,830 | +0.08(+1.36%) |
Oct 30, 2013 | 6.129 | 6.322 | 6.121 | 6.171 | 485,164 | +0.05(+0.82%) |
Oct 29, 2013 | 5.953 | 6.137 | 5.911 | 6.121 | 260,748 | +0.15(+2.53%) |
Oct 28, 2013 | 6.179 | 6.188 | 5.961 | 5.970 | 350,252 | -0.25(-4.04%) |
Oct 25, 2013 | 6.272 | 6.339 | 6.213 | 6.221 | 268,121 | -0.04(-0.67%) |
Oct 24, 2013 | 6.255 | 6.283 | 6.180 | 6.263 | 322,258 | +0.02(+0.27%) |
Oct 23, 2013 | 6.205 | 6.280 | 6.154 | 6.246 | 333,160 | +0.00(+0.00%) |
Oct 22, 2013 | 6.146 | 6.246 | 6.096 | 6.246 | 384,475 | +0.12(+1.92%) |
Oct 21, 2013 | 6.347 | 6.368 | 6.037 | 6.129 | 488,889 | -0.24(-3.82%) |
Oct 18, 2013 | 6.288 | 6.523 | 6.255 | 6.372 | 1,113,658 | +0.11(+1.74%) |
Oct 17, 2013 | 6.121 | 6.314 | 6.070 | 6.263 | 556,192 | +0.14(+2.33%) |
Oct 16, 2013 | 5.651 | 6.205 | 5.651 | 6.121 | 744,093 | +0.29(+4.89%) |
Oct 15, 2013 | 5.634 | 5.836 | 5.534 | 5.836 | 416,757 | +0.18(+3.26%) |
Oct 14, 2013 | 5.534 | 5.734 | 5.517 | 5.651 | 241,726 | +0.08(+1.35%) |
Oct 11, 2013 | 5.517 | 5.576 | 5.450 | 5.576 | 233,863 | +0.02(+0.30%) |
Oct 10, 2013 | 5.450 | 5.567 | 5.450 | 5.559 | 342,007 | +0.28(+5.24%) |
Oct 09, 2013 | 5.475 | 5.565 | 5.207 | 5.282 | 428,248 | -0.20(-3.67%) |
Oct 08, 2013 | 5.836 | 5.836 | 5.484 | 5.484 | 447,838 | -0.35(-6.03%) |
Oct 07, 2013 | 5.852 | 5.869 | 5.718 | 5.836 | 382,983 | -0.03(-0.57%) |
Oct 04, 2013 | 5.903 | 5.945 | 5.760 | 5.869 | 206,613 | -0.02(-0.28%) |
Oct 03, 2013 | 5.970 | 6.029 | 5.777 | 5.886 | 355,008 | -0.07(-1.13%) |
Oct 02, 2013 | 5.844 | 5.995 | 5.811 | 5.953 | 354,717 | +0.08(+1.43%) |
Oct 01, 2013 | 5.760 | 5.936 | 5.743 | 5.869 | 479,659 | +0.07(+1.16%) |
Sep 27, 2013 | 5.844 | 5.861 | 5.660 | 5.802 | 474,563 | -0.07(-1.14%) |
Sep 26, 2013 | 6.079 | 6.146 | 5.811 | 5.869 | 467,772 | -0.21(-3.45%) |
Sep 25, 2013 | 5.844 | 6.137 | 5.844 | 6.079 | 794,002 | +0.23(+3.87%) |
Sep 24, 2013 | 5.794 | 5.903 | 5.722 | 5.852 | 352,575 | +0.06(+1.01%) |
Sep 23, 2013 | 5.802 | 5.928 | 5.752 | 5.794 | 238,364 | -0.04(-0.72%) |
Sep 20, 2013 | 6.129 | 6.146 | 5.794 | 5.836 | 514,444 | -0.24(-4.00%) |
Sep 19, 2013 | 5.911 | 6.154 | 5.845 | 6.079 | 622,700 | +0.20(+3.42%) |
Sep 18, 2013 | 5.894 | 6.054 | 5.702 | 5.878 | 682,999 | +0.07(+1.15%) |
Sep 17, 2013 | 5.702 | 5.852 | 5.584 | 5.811 | 394,859 | +0.08(+1.46%) |
Sep 16, 2013 | 5.702 | 5.769 | 5.660 | 5.727 | 279,506 | +0.07(+1.19%) |
Sep 13, 2013 | 5.785 | 5.825 | 5.576 | 5.660 | 810,747 | -0.18(-3.16%) |
Sep 12, 2013 | 6.121 | 6.162 | 5.727 | 5.844 | 931,515 | -0.25(-4.13%) |
Sep 11, 2013 | 5.995 | 6.171 | 5.861 | 6.096 | 510,235 | +0.11(+1.82%) |
Sep 10, 2013 | 6.230 | 6.246 | 5.802 | 5.987 | 740,529 | -0.21(-3.38%) |
Sep 09, 2013 | 6.205 | 6.414 | 6.146 | 6.196 | 719,742 | +0.05(+0.82%) |
Sep 06, 2013 | 6.205 | 6.280 | 5.970 | 6.146 | 770,098 | -0.04(-0.68%) |
Sep 05, 2013 | 5.827 | 6.209 | 5.811 | 6.188 | 1,088,835 | +0.37(+6.34%) |
Sep 04, 2013 | 5.601 | 5.861 | 5.593 | 5.819 | 662,897 | +0.18(+3.27%) |
Sep 03, 2013 | 5.475 | 5.643 | 5.433 | 5.634 | 259,409 | +0.23(+4.19%) |
Aug 30, 2013 | 5.408 | 5.517 | 5.341 | 5.408 | 170,989 | -0.03(-0.62%) |
Aug 29, 2013 | 5.484 | 5.551 | 5.370 | 5.442 | 357,386 | -0.07(-1.22%) |
Aug 28, 2013 | 5.742 | 5.783 | 5.500 | 5.509 | 469,794 | -0.18(-3.22%) |
Aug 27, 2013 | 5.692 | 5.725 | 5.492 | 5.692 | 1,045,361 | +0.20(+3.64%) |
Aug 26, 2013 | 5.151 | 5.517 | 5.151 | 5.492 | 538,392 | +0.29(+5.60%) |
Aug 23, 2013 | 5.201 | 5.217 | 5.076 | 5.201 | 480,909 | +0.02(+0.32%) |
Aug 22, 2013 | 4.851 | 5.201 | 4.693 | 5.184 | 919,730 | +0.38(+7.97%) |
Aug 21, 2013 | 4.818 | 4.901 | 4.760 | 4.801 | 389,440 | +0.08(+1.76%) |
Aug 20, 2013 | 4.510 | 4.726 | 4.493 | 4.718 | 202,369 | +0.27(+5.98%) |
Aug 19, 2013 | 4.660 | 4.660 | 4.394 | 4.452 | 208,008 | -0.22(-4.80%) |
Aug 16, 2013 | 4.718 | 4.807 | 4.602 | 4.677 | 306,906 | -0.05(-1.06%) |
Aug 15, 2013 | 4.518 | 4.743 | 4.444 | 4.726 | 509,383 | +0.21(+4.60%) |
Aug 14, 2013 | 4.252 | 4.560 | 4.252 | 4.518 | 425,833 | +0.24(+5.64%) |
Aug 13, 2013 | 4.152 | 4.385 | 4.152 | 4.277 | 334,942 | +0.14(+3.42%) |
Aug 12, 2013 | 4.152 | 4.202 | 4.119 | 4.136 | 112,736 | -0.02(-0.60%) |
Aug 09, 2013 | 4.152 | 4.202 | 4.086 | 4.161 | 79,519 | -0.02(-0.40%) |
Aug 08, 2013 | 4.044 | 4.186 | 4.044 | 4.177 | 552,516 | +0.13(+3.29%) |
Aug 07, 2013 | 4.061 | 4.086 | 4.036 | 4.044 | 127,538 | -0.06(-1.42%) |
Aug 06, 2013 | 4.111 | 4.152 | 3.978 | 4.102 | 123,979 | +0.02(+0.61%) |
Aug 05, 2013 | 4.036 | 4.086 | 4.019 | 4.077 | 77,638 | +0.04(+1.03%) |
Aug 02, 2013 | 4.061 | 4.094 | 4.019 | 4.036 | 70,818 | -0.04(-1.02%) |