Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.000 | 6.164 | 6.000 | 6.114 | 67,121 | +0.09(+1.53%) |
Nov 27, 2013 | 6.080 | 6.080 | 5.996 | 6.022 | 58,543 | -0.01(-0.20%) |
Nov 26, 2013 | 6.053 | 6.087 | 5.996 | 6.034 | 103,034 | +0.01(+0.19%) |
Nov 25, 2013 | 6.068 | 6.072 | 5.988 | 6.022 | 117,191 | +0.01(+0.19%) |
Nov 22, 2013 | 6.007 | 6.019 | 5.977 | 6.011 | 45,489 | -0.01(-0.13%) |
Nov 21, 2013 | 6.099 | 6.099 | 6.019 | 6.019 | 122,002 | -0.02(-0.38%) |
Nov 20, 2013 | 6.087 | 6.198 | 6.026 | 6.042 | 155,365 | +0.02(+0.25%) |
Nov 19, 2013 | 6.049 | 6.049 | 6.000 | 6.026 | 134,768 | +0.00(+0.00%) |
Nov 18, 2013 | 5.974 | 6.086 | 5.974 | 6.026 | 315,012 | +0.13(+2.15%) |
Nov 15, 2013 | 5.877 | 5.910 | 5.877 | 5.899 | 47,716 | +0.01(+0.19%) |
Nov 14, 2013 | 5.836 | 5.896 | 5.825 | 5.888 | 85,335 | +0.04(+0.70%) |
Nov 12, 2013 | 5.825 | 5.854 | 5.787 | 5.847 | 87,344 | -0.02(-0.32%) |
Nov 11, 2013 | 5.847 | 5.869 | 5.840 | 5.866 | 49,465 | -0.01(-0.13%) |
Nov 08, 2013 | 5.840 | 5.882 | 5.817 | 5.873 | 130,810 | +0.01(+0.13%) |
Nov 07, 2013 | 5.937 | 5.944 | 5.866 | 5.866 | 71,076 | -0.09(-1.50%) |
Nov 06, 2013 | 5.959 | 5.981 | 5.951 | 5.955 | 69,844 | +0.00(+0.00%) |
Nov 05, 2013 | 5.937 | 6.037 | 5.933 | 5.955 | 84,237 | -0.03(-0.44%) |
Nov 04, 2013 | 6.037 | 6.037 | 5.933 | 5.981 | 84,877 | -0.07(-1.16%) |
Nov 01, 2013 | 6.093 | 6.093 | 6.011 | 6.052 | 111,328 | -0.02(-0.38%) |
Oct 31, 2013 | 6.075 | 6.097 | 6.037 | 6.075 | 47,065 | -0.03(-0.43%) |
Oct 30, 2013 | 6.127 | 6.138 | 6.082 | 6.101 | 48,115 | -0.03(-0.49%) |
Oct 29, 2013 | 6.123 | 6.157 | 6.097 | 6.131 | 90,392 | +0.02(+0.27%) |
Oct 28, 2013 | 6.060 | 6.135 | 6.060 | 6.114 | 47,863 | +0.02(+0.40%) |
Oct 25, 2013 | 6.064 | 6.108 | 6.052 | 6.090 | 52,941 | +0.05(+0.87%) |
Oct 24, 2013 | 5.981 | 6.064 | 5.974 | 6.037 | 114,453 | +0.05(+0.87%) |
Oct 23, 2013 | 5.970 | 5.985 | 5.937 | 5.985 | 49,414 | +0.02(+0.38%) |
Oct 22, 2013 | 5.888 | 5.974 | 5.888 | 5.963 | 61,490 | +0.08(+1.33%) |
Oct 21, 2013 | 5.884 | 5.907 | 5.858 | 5.884 | 107,616 | +0.03(+0.51%) |
Oct 18, 2013 | 5.847 | 5.881 | 5.843 | 5.854 | 72,211 | -0.00(-0.06%) |
Oct 17, 2013 | 5.739 | 5.866 | 5.735 | 5.858 | 87,298 | +0.10(+1.68%) |
Oct 16, 2013 | 5.657 | 5.761 | 5.657 | 5.761 | 89,647 | +0.07(+1.31%) |
Oct 15, 2013 | 5.728 | 5.743 | 5.664 | 5.686 | 68,114 | -0.09(-1.61%) |
Oct 14, 2013 | 5.698 | 5.802 | 5.683 | 5.780 | 63,582 | +0.01(+0.19%) |
Oct 11, 2013 | 5.720 | 5.772 | 5.720 | 5.769 | 32,359 | +0.01(+0.19%) |
Oct 10, 2013 | 5.675 | 5.758 | 5.668 | 5.758 | 55,105 | +0.09(+1.59%) |
Oct 09, 2013 | 5.616 | 5.679 | 5.601 | 5.668 | 34,777 | +0.04(+0.66%) |
Oct 08, 2013 | 5.675 | 5.724 | 5.630 | 5.630 | 46,693 | -0.07(-1.18%) |
Oct 07, 2013 | 5.757 | 5.765 | 5.694 | 5.698 | 65,256 | -0.06(-1.10%) |
Oct 04, 2013 | 5.728 | 5.776 | 5.728 | 5.761 | 44,071 | +0.01(+0.22%) |
Oct 03, 2013 | 5.776 | 5.817 | 5.728 | 5.748 | 63,925 | -0.07(-1.24%) |
Oct 02, 2013 | 5.847 | 5.847 | 5.798 | 5.821 | 65,687 | -0.03(-0.52%) |
Oct 01, 2013 | 5.806 | 5.881 | 5.806 | 5.851 | 64,252 | +0.01(+0.20%) |
Sep 27, 2013 | 5.847 | 5.873 | 5.813 | 5.839 | 48,744 | -0.02(-0.40%) |
Sep 26, 2013 | 5.813 | 5.918 | 5.813 | 5.863 | 60,781 | +0.01(+0.14%) |
Sep 25, 2013 | 5.832 | 5.888 | 5.832 | 5.854 | 50,780 | -0.02(-0.32%) |
Sep 24, 2013 | 5.866 | 5.877 | 5.858 | 5.873 | 34,657 | -0.03(-0.51%) |
Sep 23, 2013 | 5.825 | 5.903 | 5.825 | 5.903 | 83,525 | +0.06(+0.96%) |
Sep 20, 2013 | 5.873 | 5.873 | 5.813 | 5.847 | 65,663 | -0.04(-0.76%) |
Sep 19, 2013 | 5.869 | 5.896 | 5.828 | 5.892 | 67,241 | +0.04(+0.77%) |
Sep 18, 2013 | 5.772 | 5.869 | 5.731 | 5.847 | 88,755 | +0.09(+1.62%) |
Sep 17, 2013 | 5.713 | 5.776 | 5.713 | 5.754 | 42,421 | +0.02(+0.39%) |
Sep 16, 2013 | 5.746 | 5.791 | 5.705 | 5.731 | 60,491 | +0.03(+0.59%) |
Sep 13, 2013 | 5.675 | 5.698 | 5.649 | 5.698 | 67,594 | +0.05(+0.89%) |
Sep 12, 2013 | 5.623 | 5.668 | 5.619 | 5.647 | 49,106 | -0.01(-0.16%) |
Sep 11, 2013 | 5.601 | 5.664 | 5.593 | 5.657 | 65,101 | +0.04(+0.80%) |
Sep 10, 2013 | 5.567 | 5.612 | 5.567 | 5.612 | 63,036 | +0.05(+0.94%) |
Sep 09, 2013 | 5.537 | 5.563 | 5.518 | 5.560 | 95,194 | +0.02(+0.40%) |
Sep 06, 2013 | 5.548 | 5.574 | 5.537 | 5.537 | 59,792 | -0.01(-0.20%) |
Sep 05, 2013 | 5.545 | 5.567 | 5.522 | 5.548 | 55,743 | +0.02(+0.34%) |
Sep 04, 2013 | 5.548 | 5.552 | 5.518 | 5.530 | 89,805 | -0.02(-0.34%) |