Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.528 | 6.546 | 6.407 | 6.475 | 27,324,402 | -0.04(-0.67%) |
Oct 30, 2013 | 6.567 | 6.634 | 6.431 | 6.519 | 33,810,824 | -0.04(-0.60%) |
Oct 29, 2013 | 6.542 | 6.600 | 6.530 | 6.558 | 25,989,508 | +0.04(+0.57%) |
Oct 28, 2013 | 6.544 | 6.593 | 6.508 | 6.521 | 30,762,324 | -0.07(-1.09%) |
Oct 25, 2013 | 6.576 | 6.644 | 6.519 | 6.593 | 35,681,220 | +0.02(+0.35%) |
Oct 24, 2013 | 6.403 | 6.641 | 6.326 | 6.569 | 54,157,288 | +0.25(+3.96%) |
Oct 23, 2013 | 6.486 | 6.493 | 6.301 | 6.319 | 46,888,904 | -0.21(-3.19%) |
Oct 22, 2013 | 6.468 | 6.553 | 6.421 | 6.528 | 46,892,116 | +0.03(+0.50%) |
Oct 21, 2013 | 6.553 | 6.648 | 6.470 | 6.495 | 38,363,592 | -0.05(-0.71%) |
Oct 18, 2013 | 6.602 | 6.625 | 6.494 | 6.542 | 109,445,368 | +0.14(+2.24%) |
Oct 17, 2013 | 6.352 | 6.433 | 6.311 | 6.398 | 39,077,388 | +0.02(+0.36%) |
Oct 16, 2013 | 6.197 | 6.394 | 6.178 | 6.375 | 54,439,744 | +0.24(+3.89%) |
Oct 15, 2013 | 6.120 | 6.264 | 6.088 | 6.136 | 37,071,688 | +0.01(+0.19%) |
Oct 14, 2013 | 6.079 | 6.152 | 6.055 | 6.125 | 22,075,628 | -0.00(-0.08%) |
Oct 11, 2013 | 6.051 | 6.189 | 6.018 | 6.130 | 29,500,664 | +0.01(+0.23%) |
Oct 10, 2013 | 6.079 | 6.136 | 6.055 | 6.116 | 27,694,930 | +0.12(+1.96%) |
Oct 09, 2013 | 5.984 | 6.057 | 5.920 | 5.998 | 43,768,160 | -0.01(-0.23%) |
Oct 08, 2013 | 6.070 | 6.123 | 6.007 | 6.012 | 38,866,212 | -0.05(-0.84%) |
Oct 07, 2013 | 6.037 | 6.132 | 6.026 | 6.063 | 24,462,708 | -0.05(-0.87%) |
Oct 04, 2013 | 6.060 | 6.155 | 6.017 | 6.116 | 18,357,676 | +0.07(+1.22%) |
Oct 03, 2013 | 6.021 | 6.063 | 5.968 | 6.042 | 24,917,012 | +0.00(+0.04%) |
Oct 02, 2013 | 6.056 | 6.074 | 5.961 | 6.040 | 26,198,992 | -0.02(-0.27%) |
Oct 01, 2013 | 5.961 | 6.134 | 5.961 | 6.056 | 23,472,754 | +0.08(+1.39%) |
Sep 30, 2013 | 5.982 | 5.999 | 5.915 | 5.973 | 29,189,982 | -0.08(-1.26%) |
Sep 27, 2013 | 6.053 | 6.094 | 6.017 | 6.049 | 25,520,704 | -0.05(-0.76%) |
Sep 26, 2013 | 6.139 | 6.148 | 6.017 | 6.095 | 28,336,228 | -0.02(-0.34%) |
Sep 25, 2013 | 6.093 | 6.157 | 6.085 | 6.116 | 30,836,986 | +0.03(+0.45%) |
Sep 24, 2013 | 6.095 | 6.153 | 6.037 | 6.088 | 28,627,408 | +0.00(+0.00%) |
Sep 23, 2013 | 6.120 | 6.148 | 6.070 | 6.088 | 25,752,806 | -0.05(-0.75%) |
Sep 20, 2013 | 6.224 | 6.254 | 6.123 | 6.134 | 44,321,680 | -0.07(-1.19%) |
Sep 19, 2013 | 6.296 | 6.337 | 6.194 | 6.208 | 32,767,004 | -0.09(-1.47%) |
Sep 18, 2013 | 6.266 | 6.335 | 6.204 | 6.300 | 38,857,044 | +0.03(+0.52%) |
Sep 17, 2013 | 6.141 | 6.294 | 6.134 | 6.268 | 47,600,096 | +0.15(+2.41%) |
Sep 16, 2013 | 6.206 | 6.217 | 6.109 | 6.120 | 41,842,400 | -0.03(-0.56%) |
Sep 13, 2013 | 6.210 | 6.247 | 6.132 | 6.155 | 41,606,476 | -0.06(-0.93%) |
Sep 12, 2013 | 6.215 | 6.245 | 6.132 | 6.213 | 55,932,760 | +0.01(+0.11%) |
Sep 11, 2013 | 6.093 | 6.298 | 6.086 | 6.206 | 67,502,880 | +0.13(+2.09%) |
Sep 10, 2013 | 6.111 | 6.123 | 6.010 | 6.079 | 54,641,184 | -0.01(-0.23%) |
Sep 09, 2013 | 6.024 | 6.116 | 6.024 | 6.093 | 41,096,796 | +0.09(+1.42%) |
Sep 06, 2013 | 6.049 | 6.088 | 5.984 | 6.007 | 33,444,348 | -0.03(-0.53%) |
Sep 05, 2013 | 6.042 | 6.056 | 6.005 | 6.040 | 39,467,016 | +0.01(+0.19%) |
Sep 04, 2013 | 6.021 | 6.043 | 6.000 | 6.028 | 25,798,268 | -0.01(-0.15%) |
Sep 03, 2013 | 6.017 | 6.095 | 6.005 | 6.037 | 31,567,422 | +0.08(+1.36%) |
Aug 30, 2013 | 5.994 | 6.003 | 5.940 | 5.957 | 30,023,324 | -0.03(-0.54%) |
Aug 29, 2013 | 6.079 | 6.079 | 5.945 | 5.989 | 41,626,356 | -0.09(-1.48%) |
Aug 28, 2013 | 6.005 | 6.107 | 5.991 | 6.079 | 32,971,414 | +0.07(+1.23%) |
Aug 27, 2013 | 6.026 | 6.083 | 5.987 | 6.005 | 36,277,864 | -0.08(-1.25%) |
Aug 26, 2013 | 6.074 | 6.146 | 6.058 | 6.081 | 45,776,816 | +0.03(+0.46%) |
Aug 23, 2013 | 5.906 | 6.060 | 5.860 | 6.053 | 54,081,708 | +0.17(+2.82%) |
Aug 22, 2013 | 5.846 | 5.924 | 5.801 | 5.887 | 29,824,854 | +0.06(+1.03%) |
Aug 21, 2013 | 5.689 | 5.885 | 5.689 | 5.827 | 47,109,944 | -0.00(-0.04%) |
Aug 20, 2013 | 5.717 | 5.885 | 5.714 | 5.830 | 48,238,444 | +0.11(+1.98%) |
Aug 19, 2013 | 5.903 | 5.903 | 5.710 | 5.717 | 39,451,912 | -0.05(-0.92%) |
Aug 16, 2013 | 5.756 | 5.839 | 5.738 | 5.770 | 63,543,456 | +0.00(+0.04%) |
Aug 15, 2013 | 5.698 | 5.788 | 5.661 | 5.767 | 38,847,692 | +0.02(+0.32%) |
Aug 14, 2013 | 5.770 | 5.790 | 5.744 | 5.749 | 41,744,876 | -0.03(-0.48%) |
Aug 13, 2013 | 5.781 | 5.823 | 5.756 | 5.777 | 39,219,812 | +0.00(+0.04%) |
Aug 12, 2013 | 5.744 | 5.832 | 5.742 | 5.774 | 28,783,636 | +0.00(+0.08%) |
Aug 09, 2013 | 5.777 | 5.815 | 5.735 | 5.770 | 40,515,856 | -0.00(-0.04%) |
Aug 08, 2013 | 5.774 | 5.813 | 5.689 | 5.772 | 40,602,560 | +0.04(+0.64%) |
Aug 07, 2013 | 5.735 | 5.747 | 5.628 | 5.735 | 72,333,848 | -0.07(-1.19%) |
Aug 06, 2013 | 5.880 | 5.906 | 5.736 | 5.804 | 46,727,828 | -0.08(-1.30%) |
Aug 05, 2013 | 5.753 | 5.917 | 5.721 | 5.880 | 47,123,300 | +0.12(+2.12%) |
Aug 02, 2013 | 5.737 | 5.839 | 5.712 | 5.758 | 87,317,352 | +0.00(+0.00%) |