Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.994 | 6.158 | 5.994 | 6.108 | 67,188 | +0.09(+1.53%) |
Nov 27, 2013 | 6.074 | 6.074 | 5.990 | 6.016 | 58,601 | -0.01(-0.20%) |
Nov 26, 2013 | 6.047 | 6.081 | 5.990 | 6.028 | 103,136 | +0.01(+0.19%) |
Nov 25, 2013 | 6.062 | 6.066 | 5.982 | 6.016 | 117,307 | +0.01(+0.19%) |
Nov 22, 2013 | 6.001 | 6.013 | 5.971 | 6.005 | 45,534 | -0.01(-0.13%) |
Nov 21, 2013 | 6.093 | 6.093 | 6.013 | 6.013 | 122,123 | -0.02(-0.38%) |
Nov 20, 2013 | 6.081 | 6.192 | 6.020 | 6.036 | 155,519 | +0.02(+0.25%) |
Nov 19, 2013 | 6.043 | 6.043 | 5.994 | 6.020 | 134,902 | +0.00(+0.00%) |
Nov 18, 2013 | 5.968 | 6.080 | 5.968 | 6.020 | 315,325 | +0.13(+2.15%) |
Nov 15, 2013 | 5.871 | 5.905 | 5.871 | 5.893 | 47,763 | +0.01(+0.19%) |
Nov 14, 2013 | 5.830 | 5.890 | 5.819 | 5.882 | 85,420 | +0.04(+0.70%) |
Nov 12, 2013 | 5.819 | 5.849 | 5.782 | 5.841 | 87,431 | -0.02(-0.32%) |
Nov 11, 2013 | 5.841 | 5.864 | 5.834 | 5.860 | 49,514 | -0.01(-0.13%) |
Nov 08, 2013 | 5.834 | 5.876 | 5.811 | 5.868 | 130,940 | +0.01(+0.13%) |
Nov 07, 2013 | 5.931 | 5.938 | 5.860 | 5.860 | 71,146 | -0.09(-1.50%) |
Nov 06, 2013 | 5.953 | 5.975 | 5.945 | 5.949 | 69,913 | +0.00(+0.00%) |
Nov 05, 2013 | 5.931 | 6.031 | 5.927 | 5.949 | 84,321 | -0.03(-0.44%) |
Nov 04, 2013 | 6.031 | 6.031 | 5.927 | 5.976 | 84,961 | -0.07(-1.16%) |
Nov 01, 2013 | 6.087 | 6.087 | 6.005 | 6.046 | 111,438 | -0.02(-0.38%) |
Oct 31, 2013 | 6.069 | 6.091 | 6.031 | 6.069 | 47,112 | -0.03(-0.43%) |
Oct 30, 2013 | 6.121 | 6.132 | 6.076 | 6.095 | 48,163 | -0.03(-0.49%) |
Oct 29, 2013 | 6.117 | 6.151 | 6.091 | 6.125 | 90,481 | +0.02(+0.27%) |
Oct 28, 2013 | 6.054 | 6.128 | 6.054 | 6.108 | 47,911 | +0.02(+0.40%) |
Oct 25, 2013 | 6.058 | 6.102 | 6.046 | 6.084 | 52,994 | +0.05(+0.87%) |
Oct 24, 2013 | 5.976 | 6.058 | 5.968 | 6.031 | 114,567 | +0.05(+0.87%) |
Oct 23, 2013 | 5.964 | 5.979 | 5.931 | 5.979 | 49,463 | +0.02(+0.38%) |
Oct 22, 2013 | 5.882 | 5.968 | 5.882 | 5.957 | 61,551 | +0.08(+1.33%) |
Oct 21, 2013 | 5.879 | 5.901 | 5.852 | 5.879 | 107,723 | +0.03(+0.51%) |
Oct 18, 2013 | 5.841 | 5.875 | 5.837 | 5.849 | 72,283 | -0.00(-0.06%) |
Oct 17, 2013 | 5.733 | 5.860 | 5.729 | 5.852 | 87,385 | +0.10(+1.69%) |
Oct 16, 2013 | 5.651 | 5.755 | 5.651 | 5.755 | 89,736 | +0.07(+1.31%) |
Oct 15, 2013 | 5.722 | 5.737 | 5.658 | 5.681 | 68,181 | -0.09(-1.61%) |
Oct 14, 2013 | 5.692 | 5.796 | 5.677 | 5.774 | 63,645 | +0.01(+0.19%) |
Oct 11, 2013 | 5.714 | 5.766 | 5.714 | 5.763 | 32,391 | +0.01(+0.19%) |
Oct 10, 2013 | 5.670 | 5.752 | 5.662 | 5.752 | 55,160 | +0.09(+1.59%) |
Oct 09, 2013 | 5.610 | 5.673 | 5.595 | 5.662 | 34,812 | +0.04(+0.66%) |
Oct 08, 2013 | 5.670 | 5.718 | 5.625 | 5.625 | 46,739 | -0.07(-1.18%) |
Oct 07, 2013 | 5.752 | 5.759 | 5.688 | 5.692 | 65,321 | -0.06(-1.10%) |
Oct 04, 2013 | 5.722 | 5.770 | 5.722 | 5.755 | 44,114 | +0.01(+0.22%) |
Oct 03, 2013 | 5.770 | 5.811 | 5.722 | 5.743 | 63,988 | -0.07(-1.24%) |
Oct 02, 2013 | 5.841 | 5.841 | 5.793 | 5.815 | 65,752 | -0.03(-0.52%) |
Oct 01, 2013 | 5.800 | 5.875 | 5.800 | 5.845 | 64,315 | +0.01(+0.20%) |
Sep 27, 2013 | 5.841 | 5.867 | 5.808 | 5.834 | 48,793 | -0.02(-0.40%) |
Sep 26, 2013 | 5.808 | 5.912 | 5.808 | 5.857 | 60,841 | +0.01(+0.14%) |
Sep 25, 2013 | 5.826 | 5.882 | 5.826 | 5.849 | 50,830 | -0.02(-0.32%) |
Sep 24, 2013 | 5.860 | 5.871 | 5.852 | 5.867 | 34,691 | -0.03(-0.51%) |
Sep 23, 2013 | 5.819 | 5.897 | 5.819 | 5.897 | 83,608 | +0.06(+0.96%) |
Sep 20, 2013 | 5.867 | 5.867 | 5.808 | 5.841 | 65,728 | -0.04(-0.76%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.823 | 5.886 | 67,307 | +0.04(+0.77%) |
Sep 18, 2013 | 5.767 | 5.864 | 5.726 | 5.841 | 88,843 | +0.09(+1.62%) |
Sep 17, 2013 | 5.707 | 5.770 | 5.707 | 5.748 | 42,463 | +0.02(+0.39%) |
Sep 16, 2013 | 5.741 | 5.785 | 5.699 | 5.726 | 60,551 | +0.03(+0.59%) |
Sep 13, 2013 | 5.670 | 5.692 | 5.644 | 5.692 | 67,661 | +0.05(+0.89%) |
Sep 12, 2013 | 5.617 | 5.662 | 5.614 | 5.642 | 49,155 | -0.01(-0.17%) |
Sep 11, 2013 | 5.595 | 5.658 | 5.587 | 5.651 | 65,165 | +0.04(+0.80%) |
Sep 10, 2013 | 5.561 | 5.606 | 5.561 | 5.606 | 63,098 | +0.05(+0.94%) |
Sep 09, 2013 | 5.532 | 5.558 | 5.513 | 5.554 | 95,288 | +0.02(+0.40%) |
Sep 06, 2013 | 5.543 | 5.569 | 5.532 | 5.532 | 59,852 | -0.01(-0.20%) |
Sep 05, 2013 | 5.539 | 5.561 | 5.517 | 5.543 | 55,798 | +0.02(+0.34%) |
Sep 04, 2013 | 5.543 | 5.547 | 5.513 | 5.524 | 89,894 | -0.02(-0.34%) |