Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.524 | 6.626 | 6.474 | 6.584 | 190,577 | +0.13(+1.96%) |
Nov 27, 2013 | 6.330 | 6.575 | 6.330 | 6.457 | 269,543 | +0.13(+2.00%) |
Nov 26, 2013 | 6.431 | 6.431 | 6.296 | 6.330 | 207,326 | -0.12(-1.83%) |
Nov 25, 2013 | 6.355 | 6.465 | 6.322 | 6.448 | 353,809 | +0.05(+0.79%) |
Nov 22, 2013 | 6.398 | 6.498 | 6.372 | 6.398 | 213,983 | +0.01(+0.13%) |
Nov 21, 2013 | 6.347 | 6.524 | 6.347 | 6.389 | 253,895 | +0.06(+0.93%) |
Nov 20, 2013 | 6.355 | 6.507 | 6.330 | 6.330 | 373,470 | -0.04(-0.66%) |
Nov 19, 2013 | 6.372 | 6.490 | 6.355 | 6.372 | 547,664 | -0.04(-0.65%) |
Nov 18, 2013 | 6.540 | 6.540 | 6.340 | 6.414 | 576,391 | -0.13(-1.92%) |
Nov 15, 2013 | 6.439 | 6.557 | 6.355 | 6.540 | 495,866 | +0.16(+2.50%) |
Nov 14, 2013 | 6.389 | 6.532 | 6.330 | 6.381 | 700,610 | -0.45(-6.63%) |
Nov 12, 2013 | 6.917 | 7.001 | 6.750 | 6.833 | 427,667 | -0.15(-2.16%) |
Nov 11, 2013 | 6.976 | 7.043 | 6.775 | 6.984 | 359,104 | +0.01(+0.12%) |
Nov 08, 2013 | 6.909 | 7.089 | 6.909 | 6.976 | 326,978 | +0.07(+0.97%) |
Nov 07, 2013 | 6.900 | 7.001 | 6.775 | 6.909 | 374,657 | +0.03(+0.37%) |
Nov 06, 2013 | 7.068 | 7.135 | 6.800 | 6.884 | 559,669 | -0.19(-2.73%) |
Nov 05, 2013 | 7.336 | 7.546 | 6.926 | 7.077 | 1,258,521 | +0.42(+6.30%) |
Nov 04, 2013 | 6.557 | 6.917 | 6.557 | 6.657 | 1,252,748 | +0.17(+2.58%) |
Nov 01, 2013 | 6.246 | 6.515 | 6.246 | 6.490 | 672,708 | +0.23(+3.75%) |
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%) |