Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.830 | 5.924 | 5.630 | 5.782 | 0 | -0.35(-5.74%) |
Oct 30, 2013 | 6.162 | 6.284 | 6.114 | 6.134 | 1,596,845 | +0.01(+0.16%) |
Oct 29, 2013 | 6.194 | 6.238 | 6.102 | 6.124 | 0 | -0.06(-1.03%) |
Oct 28, 2013 | 6.166 | 6.212 | 6.132 | 6.188 | 0 | +0.01(+0.13%) |
Oct 25, 2013 | 6.186 | 6.198 | 6.116 | 6.180 | 0 | +0.02(+0.29%) |
Oct 24, 2013 | 6.156 | 6.194 | 6.128 | 6.162 | 382,430 | +0.01(+0.10%) |
Oct 23, 2013 | 6.088 | 6.178 | 6.032 | 6.156 | 0 | +0.03(+0.49%) |
Oct 22, 2013 | 6.196 | 6.196 | 6.114 | 6.126 | 383,635 | -0.06(-1.03%) |
Oct 21, 2013 | 6.142 | 6.228 | 6.140 | 6.190 | 695,205 | +0.04(+0.68%) |
Oct 18, 2013 | 6.108 | 6.195 | 6.072 | 6.148 | 956,245 | +0.10(+1.62%) |
Oct 17, 2013 | 6.000 | 6.052 | 5.982 | 6.050 | 829,880 | +0.04(+0.60%) |
Oct 16, 2013 | 6.032 | 6.100 | 5.986 | 6.014 | 795,015 | -0.01(-0.17%) |
Oct 15, 2013 | 6.070 | 6.082 | 5.980 | 6.024 | 754,065 | -0.07(-1.18%) |
Oct 14, 2013 | 6.122 | 6.190 | 6.022 | 6.096 | 2,842,395 | -0.07(-1.07%) |
Oct 11, 2013 | 5.944 | 6.184 | 5.944 | 6.162 | 0 | +0.19(+3.15%) |
Oct 10, 2013 | 5.844 | 5.974 | 5.820 | 5.974 | 897,275 | +0.19(+3.25%) |
Oct 09, 2013 | 5.780 | 5.812 | 5.730 | 5.786 | 584,995 | +0.01(+0.17%) |
Oct 08, 2013 | 5.780 | 5.836 | 5.734 | 5.776 | 840,010 | -0.02(-0.28%) |
Oct 07, 2013 | 5.804 | 5.834 | 5.790 | 5.792 | 0 | -0.04(-0.65%) |
Oct 04, 2013 | 5.768 | 5.856 | 5.606 | 5.830 | 0 | +0.05(+0.80%) |
Oct 03, 2013 | 5.800 | 5.902 | 5.712 | 5.784 | 0 | -0.04(-0.62%) |
Oct 02, 2013 | 5.790 | 5.872 | 5.790 | 5.820 | 571,205 | -0.01(-0.10%) |
Oct 01, 2013 | 5.700 | 5.832 | 5.678 | 5.826 | 987,435 | +0.10(+1.78%) |
Sep 27, 2013 | 5.762 | 5.798 | 5.688 | 5.724 | 0 | -0.07(-1.28%) |
Sep 26, 2013 | 5.826 | 5.864 | 5.787 | 5.798 | 409,835 | -0.01(-0.14%) |
Sep 25, 2013 | 5.934 | 5.934 | 5.750 | 5.806 | 884,510 | -0.11(-1.93%) |
Sep 24, 2013 | 5.810 | 5.922 | 5.768 | 5.920 | 1,590,475 | +0.12(+2.13%) |
Sep 23, 2013 | 5.806 | 5.849 | 5.752 | 5.796 | 702,380 | -0.01(-0.10%) |
Sep 20, 2013 | 5.818 | 5.856 | 5.732 | 5.802 | 0 | -0.02(-0.31%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.778 | 5.820 | 925,370 | -0.03(-0.44%) |
Sep 18, 2013 | 5.766 | 5.882 | 5.728 | 5.846 | 0 | +0.07(+1.21%) |
Sep 17, 2013 | 5.716 | 5.786 | 5.658 | 5.776 | 0 | +0.08(+1.33%) |
Sep 16, 2013 | 5.724 | 5.740 | 5.696 | 5.700 | 0 | -0.00(-0.07%) |
Sep 13, 2013 | 5.676 | 5.730 | 5.646 | 5.704 | 0 | +0.05(+0.92%) |
Sep 12, 2013 | 5.682 | 5.708 | 5.588 | 5.652 | 0 | -0.03(-0.53%) |
Sep 11, 2013 | 5.644 | 5.738 | 5.618 | 5.682 | 0 | +0.01(+0.21%) |
Sep 10, 2013 | 5.638 | 5.676 | 5.552 | 5.670 | 487,460 | +0.04(+0.71%) |
Sep 09, 2013 | 5.628 | 5.632 | 5.592 | 5.630 | 0 | +0.02(+0.36%) |
Sep 06, 2013 | 5.638 | 5.640 | 5.544 | 5.610 | 0 | +0.01(+0.14%) |
Sep 05, 2013 | 5.560 | 5.620 | 5.540 | 5.602 | 0 | +0.04(+0.65%) |
Sep 04, 2013 | 5.512 | 5.580 | 5.512 | 5.566 | 0 | +0.07(+1.31%) |
Sep 03, 2013 | 5.486 | 5.550 | 5.468 | 5.494 | 0 | +0.07(+1.33%) |
Aug 30, 2013 | 5.404 | 5.446 | 5.384 | 5.422 | 0 | -0.00(-0.04%) |
Aug 29, 2013 | 5.362 | 5.424 | 5.355 | 5.424 | 529,335 | +0.07(+1.27%) |
Aug 28, 2013 | 5.336 | 5.382 | 5.314 | 5.356 | 0 | +0.01(+0.19%) |
Aug 27, 2013 | 5.468 | 5.542 | 5.320 | 5.346 | 537,305 | -0.15(-2.73%) |
Aug 26, 2013 | 5.506 | 5.544 | 5.478 | 5.496 | 0 | -0.01(-0.18%) |
Aug 23, 2013 | 5.502 | 5.664 | 5.484 | 5.506 | 0 | +0.18(+3.30%) |
Aug 22, 2013 | 5.298 | 5.336 | 5.282 | 5.330 | 222,840 | +0.06(+1.06%) |
Aug 21, 2013 | 5.276 | 5.316 | 5.256 | 5.274 | 0 | -0.02(-0.38%) |
Aug 20, 2013 | 5.306 | 5.342 | 5.274 | 5.294 | 454,035 | +0.00(+0.00%) |
Aug 19, 2013 | 5.322 | 5.368 | 5.292 | 5.294 | 623,020 | -0.04(-0.82%) |
Aug 16, 2013 | 5.410 | 5.494 | 5.326 | 5.338 | 0 | -0.11(-1.95%) |
Aug 15, 2013 | 5.498 | 5.512 | 5.424 | 5.444 | 583,325 | -0.10(-1.80%) |
Aug 14, 2013 | 5.588 | 5.588 | 5.538 | 5.544 | 693,755 | -0.03(-0.54%) |
Aug 13, 2013 | 5.608 | 5.630 | 5.566 | 5.574 | 419,825 | -0.02(-0.29%) |
Aug 12, 2013 | 5.548 | 5.620 | 5.548 | 5.590 | 1,106,165 | +0.00(+0.07%) |
Aug 09, 2013 | 5.598 | 5.614 | 5.552 | 5.586 | 809,750 | -0.01(-0.11%) |
Aug 08, 2013 | 5.682 | 5.682 | 5.582 | 5.592 | 886,170 | -0.05(-0.96%) |
Aug 07, 2013 | 5.678 | 5.722 | 5.612 | 5.646 | 377,395 | -0.05(-0.81%) |
Aug 06, 2013 | 5.682 | 5.716 | 5.658 | 5.692 | 803,315 | +0.01(+0.21%) |
Aug 05, 2013 | 5.644 | 5.706 | 5.612 | 5.680 | 580,240 | +0.03(+0.50%) |
Aug 02, 2013 | 5.692 | 5.696 | 5.632 | 5.652 | 596,380 | -0.07(-1.22%) |