Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.280 | 6.280 | 6.200 | 6.240 | 8,298 | +0.17(+2.80%) |
Nov 27, 2013 | 5.980 | 6.080 | 5.980 | 6.070 | 121,162 | +0.06(+1.00%) |
Nov 26, 2013 | 5.932 | 6.010 | 5.930 | 6.010 | 308,270 | +0.03(+0.50%) |
Nov 25, 2013 | 6.000 | 6.000 | 5.920 | 5.980 | 144,771 | -0.03(-0.50%) |
Nov 22, 2013 | 5.970 | 6.010 | 5.950 | 6.010 | 18,656 | +0.09(+1.52%) |
Nov 21, 2013 | 5.890 | 5.940 | 5.890 | 5.920 | 4,783 | +0.08(+1.37%) |
Nov 20, 2013 | 5.880 | 5.900 | 5.810 | 5.840 | 9,138 | -0.10(-1.68%) |
Nov 19, 2013 | 5.920 | 5.940 | 5.880 | 5.940 | 3,504 | -0.01(-0.17%) |
Nov 18, 2013 | 6.000 | 6.010 | 5.950 | 5.950 | 2,866 | +0.03(+0.51%) |
Nov 15, 2013 | 5.870 | 5.920 | 5.860 | 5.920 | 698 | -0.04(-0.67%) |
Nov 14, 2013 | 5.898 | 5.960 | 5.870 | 5.960 | 5,431 | -0.05(-0.83%) |
Nov 12, 2013 | 6.000 | 6.020 | 5.970 | 6.010 | 57,905 | -0.08(-1.31%) |
Nov 11, 2013 | 6.030 | 6.090 | 6.030 | 6.090 | 618 | +0.00(+0.00%) |
Nov 08, 2013 | 6.020 | 6.090 | 6.020 | 6.090 | 23,575 | +0.04(+0.71%) |
Nov 07, 2013 | 6.070 | 6.100 | 6.020 | 6.047 | 4,260 | +0.12(+1.97%) |
Nov 06, 2013 | 5.910 | 5.930 | 5.900 | 5.930 | 5,465 | +0.08(+1.36%) |
Nov 05, 2013 | 5.800 | 5.870 | 5.790 | 5.851 | 18,173 | -0.08(-1.34%) |
Nov 04, 2013 | 5.930 | 5.930 | 5.930 | 5.930 | 1,974 | -0.06(-1.00%) |
Nov 01, 2013 | 6.016 | 6.016 | 5.980 | 5.990 | 4,555 | +0.00(+0.00%) |
Oct 31, 2013 | 6.030 | 6.050 | 5.990 | 5.990 | 3,304 | +0.05(+0.84%) |
Oct 30, 2013 | 5.964 | 5.964 | 5.880 | 5.940 | 3,707 | -0.04(-0.67%) |
Oct 29, 2013 | 5.950 | 6.000 | 5.948 | 5.980 | 8,944 | +0.08(+1.29%) |
Oct 28, 2013 | 5.940 | 5.940 | 5.870 | 5.904 | 9,741 | -0.15(-2.41%) |
Oct 25, 2013 | 6.145 | 6.145 | 6.020 | 6.050 | 32,482 | -0.23(-3.66%) |
Oct 24, 2013 | 6.256 | 6.280 | 6.230 | 6.280 | 4,807 | +0.15(+2.45%) |
Oct 23, 2013 | 6.086 | 6.130 | 6.080 | 6.130 | 10,286 | -0.12(-1.92%) |
Oct 22, 2013 | 6.226 | 6.250 | 6.226 | 6.250 | 919 | +0.02(+0.32%) |
Oct 21, 2013 | 6.200 | 6.230 | 6.180 | 6.230 | 2,861 | -0.01(-0.16%) |
Oct 18, 2013 | 6.300 | 6.300 | 6.190 | 6.240 | 3,001 | -0.04(-0.64%) |
Oct 17, 2013 | 6.200 | 6.290 | 6.190 | 6.280 | 7,501 | +0.10(+1.62%) |
Oct 16, 2013 | 6.180 | 6.180 | 6.110 | 6.180 | 6,259 | +0.09(+1.48%) |
Oct 15, 2013 | 6.050 | 6.090 | 6.050 | 6.090 | 9,166 | +0.09(+1.50%) |
Oct 14, 2013 | 5.980 | 6.070 | 5.980 | 6.000 | 12,829 | -0.10(-1.64%) |
Oct 11, 2013 | 6.040 | 6.100 | 6.022 | 6.100 | 46,252 | +0.08(+1.33%) |
Oct 10, 2013 | 6.000 | 6.050 | 5.990 | 6.020 | 8,414 | +0.13(+2.21%) |
Oct 09, 2013 | 5.850 | 5.890 | 5.820 | 5.890 | 4,735 | +0.18(+3.15%) |
Oct 08, 2013 | 5.730 | 5.740 | 5.710 | 5.710 | 1,823 | +0.03(+0.53%) |
Oct 07, 2013 | 5.650 | 5.680 | 5.650 | 5.680 | 442 | +0.01(+0.15%) |
Oct 04, 2013 | 5.671 | 5.671 | 5.671 | 5.671 | 189 | +0.06(+1.10%) |
Oct 03, 2013 | 5.610 | 5.640 | 5.600 | 5.610 | 2,210 | -0.07(-1.23%) |
Oct 02, 2013 | 5.640 | 5.700 | 5.620 | 5.680 | 18,985 | +0.11(+1.97%) |
Oct 01, 2013 | 5.628 | 5.640 | 5.570 | 5.570 | 1,490 | -0.01(-0.18%) |
Sep 27, 2013 | 5.620 | 5.620 | 5.550 | 5.580 | 378 | +0.08(+1.45%) |
Sep 26, 2013 | 5.500 | 5.500 | 5.490 | 5.500 | 1,989 | -0.07(-1.26%) |
Sep 25, 2013 | 5.570 | 5.570 | 5.570 | 5.570 | 948 | +0.01(+0.18%) |
Sep 24, 2013 | 5.560 | 5.620 | 5.560 | 5.560 | 1,787 | +0.02(+0.36%) |
Sep 23, 2013 | 5.466 | 5.540 | 5.466 | 5.540 | 12,885 | +0.04(+0.73%) |
Sep 20, 2013 | 5.600 | 5.600 | 5.500 | 5.500 | 9,614 | -0.12(-2.14%) |
Sep 19, 2013 | 5.662 | 5.662 | 5.620 | 5.620 | 590 | -0.12(-2.09%) |
Sep 18, 2013 | 5.500 | 5.750 | 5.500 | 5.740 | 10,881 | +0.24(+4.36%) |
Sep 17, 2013 | 5.490 | 5.520 | 5.490 | 5.500 | 15,485 | -0.02(-0.36%) |
Sep 16, 2013 | 5.510 | 5.520 | 5.490 | 5.520 | 6,196 | +0.17(+3.18%) |
Sep 13, 2013 | 5.350 | 5.360 | 5.320 | 5.350 | 3,436 | -0.08(-1.47%) |
Sep 12, 2013 | 5.390 | 5.440 | 5.390 | 5.430 | 3,594 | -0.05(-0.88%) |
Sep 11, 2013 | 5.420 | 5.480 | 5.420 | 5.478 | 10,193 | +0.07(+1.26%) |
Sep 10, 2013 | 5.400 | 5.410 | 5.370 | 5.410 | 2,310 | +0.11(+2.08%) |
Sep 09, 2013 | 5.230 | 5.300 | 5.230 | 5.300 | 3,114 | +0.19(+3.72%) |
Sep 06, 2013 | 5.100 | 5.140 | 5.080 | 5.110 | 9,790 | +0.02(+0.39%) |
Sep 05, 2013 | 5.080 | 5.090 | 5.080 | 5.090 | 13,314 | -0.06(-1.17%) |
Sep 04, 2013 | 5.050 | 5.170 | 5.050 | 5.150 | 31,205 | +0.03(+0.59%) |