Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.513 | 6.733 | 6.420 | 6.682 | 0 | +0.27(+4.22%) |
Nov 27, 2013 | 6.522 | 6.522 | 6.378 | 6.412 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 6.302 | 6.437 | 6.209 | 6.412 | 0 | +0.14(+2.29%) |
Nov 25, 2013 | 6.243 | 6.370 | 6.209 | 6.268 | 0 | +0.04(+0.68%) |
Nov 22, 2013 | 6.066 | 6.243 | 6.006 | 6.226 | 0 | +0.19(+3.08%) |
Nov 21, 2013 | 5.914 | 6.074 | 5.863 | 6.040 | 104,454 | +0.14(+2.44%) |
Nov 20, 2013 | 5.761 | 5.939 | 5.761 | 5.897 | 0 | +0.19(+3.41%) |
Nov 19, 2013 | 5.854 | 5.981 | 5.685 | 5.702 | 205,281 | +0.14(+2.58%) |
Nov 18, 2013 | 5.711 | 5.736 | 5.559 | 5.559 | 0 | -0.15(-2.66%) |
Nov 15, 2013 | 5.643 | 5.761 | 5.609 | 5.711 | 0 | +0.06(+1.05%) |
Nov 14, 2013 | 5.770 | 5.770 | 5.635 | 5.652 | 0 | -0.08(-1.33%) |
Nov 12, 2013 | 5.669 | 5.761 | 5.626 | 5.728 | 0 | +0.06(+1.04%) |
Nov 11, 2013 | 5.669 | 5.745 | 5.660 | 5.669 | 0 | -0.03(-0.59%) |
Nov 08, 2013 | 5.702 | 5.795 | 5.677 | 5.702 | 0 | -0.03(-0.44%) |
Nov 07, 2013 | 5.854 | 5.897 | 5.660 | 5.728 | 90,868 | -0.15(-2.59%) |
Nov 06, 2013 | 5.998 | 6.057 | 5.846 | 5.880 | 69,548 | -0.05(-0.85%) |
Nov 05, 2013 | 6.150 | 6.201 | 5.905 | 5.930 | 0 | -0.21(-3.44%) |
Nov 04, 2013 | 6.319 | 6.327 | 6.116 | 6.142 | 74,333 | -0.18(-2.81%) |
Nov 01, 2013 | 6.480 | 6.505 | 6.260 | 6.319 | 0 | -0.19(-2.86%) |
Oct 31, 2013 | 6.454 | 6.767 | 6.436 | 6.505 | 0 | +0.06(+0.92%) |
Oct 30, 2013 | 6.395 | 6.513 | 6.344 | 6.446 | 35,185 | +0.08(+1.33%) |
Oct 29, 2013 | 6.505 | 6.505 | 6.353 | 6.361 | 0 | -0.12(-1.83%) |
Oct 28, 2013 | 6.480 | 6.530 | 6.454 | 6.480 | 0 | -0.03(-0.39%) |
Oct 25, 2013 | 6.505 | 6.572 | 6.387 | 6.505 | 0 | +0.04(+0.65%) |
Oct 24, 2013 | 6.522 | 6.589 | 6.454 | 6.463 | 33,808 | -0.07(-1.03%) |
Oct 23, 2013 | 6.353 | 6.614 | 6.337 | 6.530 | 0 | +0.20(+3.19%) |
Oct 22, 2013 | 6.219 | 6.370 | 6.219 | 6.328 | 53,107 | +0.14(+2.31%) |
Oct 21, 2013 | 6.236 | 6.471 | 6.135 | 6.185 | 113,995 | -0.01(-0.14%) |
Oct 18, 2013 | 6.227 | 6.303 | 6.135 | 6.194 | 97,605 | +0.03(+0.41%) |
Oct 17, 2013 | 6.093 | 6.253 | 5.967 | 6.169 | 90,795 | +0.10(+1.66%) |
Oct 16, 2013 | 6.034 | 6.209 | 5.975 | 6.068 | 113,914 | +0.08(+1.40%) |
Oct 15, 2013 | 5.916 | 6.135 | 5.883 | 5.984 | 104,388 | +0.07(+1.14%) |
Oct 14, 2013 | 5.866 | 6.000 | 5.807 | 5.916 | 239,760 | +0.05(+0.86%) |
Oct 11, 2013 | 5.799 | 5.891 | 5.799 | 5.866 | 0 | +0.05(+0.87%) |
Oct 10, 2013 | 5.841 | 6.000 | 5.799 | 5.816 | 153,514 | +0.02(+0.29%) |
Oct 09, 2013 | 5.841 | 5.900 | 5.790 | 5.799 | 0 | -0.08(-1.43%) |
Oct 08, 2013 | 5.765 | 5.891 | 5.715 | 5.883 | 239,426 | +0.09(+1.60%) |
Oct 07, 2013 | 5.816 | 5.950 | 5.765 | 5.790 | 0 | -0.08(-1.43%) |
Oct 04, 2013 | 5.858 | 5.967 | 5.841 | 5.874 | 0 | -0.02(-0.29%) |
Oct 03, 2013 | 5.925 | 5.975 | 5.874 | 5.891 | 0 | -0.08(-1.41%) |
Oct 02, 2013 | 6.000 | 6.003 | 5.891 | 5.975 | 49,596 | -0.03(-0.42%) |
Oct 01, 2013 | 6.101 | 6.101 | 5.975 | 6.000 | 67,089 | -0.16(-2.59%) |
Sep 27, 2013 | 6.068 | 6.177 | 6.068 | 6.160 | 0 | +0.06(+0.96%) |
Sep 26, 2013 | 5.933 | 6.177 | 5.891 | 6.101 | 88,365 | +0.19(+3.27%) |
Sep 25, 2013 | 5.841 | 5.958 | 5.841 | 5.908 | 61,095 | +0.08(+1.44%) |
Sep 24, 2013 | 5.782 | 5.900 | 5.748 | 5.824 | 74,859 | +0.08(+1.32%) |
Sep 23, 2013 | 5.690 | 5.807 | 5.673 | 5.748 | 58,889 | +0.02(+0.29%) |
Sep 20, 2013 | 5.774 | 5.820 | 5.715 | 5.732 | 0 | -0.08(-1.45%) |
Sep 19, 2013 | 5.933 | 6.000 | 5.757 | 5.816 | 0 | -0.13(-2.12%) |
Sep 18, 2013 | 5.925 | 6.017 | 5.858 | 5.942 | 0 | +0.02(+0.28%) |
Sep 17, 2013 | 6.000 | 6.000 | 5.883 | 5.925 | 0 | +0.01(+0.14%) |
Sep 16, 2013 | 5.992 | 6.026 | 5.883 | 5.916 | 0 | -0.04(-0.71%) |
Sep 13, 2013 | 6.043 | 6.043 | 5.942 | 5.958 | 0 | -0.05(-0.84%) |
Sep 12, 2013 | 6.009 | 6.051 | 5.950 | 6.009 | 0 | +0.01(+0.14%) |
Sep 11, 2013 | 5.967 | 6.076 | 5.967 | 6.000 | 0 | +0.04(+0.71%) |
Sep 10, 2013 | 5.950 | 5.958 | 5.799 | 5.958 | 68,654 | +0.03(+0.42%) |
Sep 09, 2013 | 6.085 | 6.148 | 5.883 | 5.933 | 0 | -0.15(-2.49%) |
Sep 06, 2013 | 6.101 | 6.152 | 6.051 | 6.085 | 0 | -0.01(-0.14%) |
Sep 05, 2013 | 6.177 | 6.278 | 6.059 | 6.093 | 0 | -0.09(-1.49%) |
Sep 04, 2013 | 6.202 | 6.219 | 6.110 | 6.185 | 0 | -0.03(-0.54%) |