Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.424 | 6.565 | 6.424 | 6.538 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.470 | 6.546 | 6.431 | 6.477 | 7,354,345 | +0.01(+0.12%) |
Sep 25, 2013 | 6.393 | 6.523 | 6.389 | 6.470 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.301 | 6.454 | 6.286 | 6.374 | 5,372,619 | +0.06(+0.91%) |
Sep 23, 2013 | 6.424 | 6.424 | 6.263 | 6.317 | 9,002,732 | -0.11(-1.78%) |
Sep 20, 2013 | 6.508 | 6.523 | 6.401 | 6.431 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.546 | 6.573 | 6.492 | 6.500 | 11,858,919 | +0.01(+0.18%) |
Sep 18, 2013 | 6.515 | 6.577 | 6.462 | 6.489 | 7,393,139 | -0.04(-0.64%) |
Sep 17, 2013 | 6.508 | 6.531 | 6.431 | 6.531 | 12,849,275 | +0.05(+0.83%) |
Sep 16, 2013 | 6.667 | 6.684 | 6.454 | 6.477 | 12,015,083 | -0.08(-1.28%) |
Sep 13, 2013 | 6.668 | 6.668 | 6.408 | 6.561 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.500 | 6.660 | 6.431 | 6.592 | 19,780,292 | +0.28(+4.48%) |
Sep 11, 2013 | 6.263 | 6.324 | 6.210 | 6.309 | 4,858,781 | +0.05(+0.79%) |
Sep 10, 2013 | 6.125 | 6.286 | 6.110 | 6.259 | 7,956,738 | +0.18(+2.96%) |
Sep 09, 2013 | 5.988 | 6.091 | 5.984 | 6.079 | 4,977,597 | +0.08(+1.40%) |
Sep 06, 2013 | 6.018 | 6.048 | 5.881 | 5.995 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 5.949 | 6.064 | 5.949 | 6.007 | 5,824,826 | +0.07(+1.09%) |
Sep 04, 2013 | 5.873 | 5.949 | 5.842 | 5.942 | 9,262,992 | +0.06(+1.04%) |
Sep 03, 2013 | 5.858 | 5.942 | 5.819 | 5.881 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 5.934 | 5.934 | 5.766 | 5.781 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.827 | 5.927 | 5.819 | 5.839 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.774 | 5.857 | 5.766 | 5.823 | 4,860,151 | +0.06(+0.99%) |
Aug 27, 2013 | 6.002 | 6.009 | 5.759 | 5.766 | 11,305,026 | -0.30(-4.89%) |
Aug 26, 2013 | 6.040 | 6.139 | 6.009 | 6.063 | 14,599,128 | +0.02(+0.38%) |
Aug 23, 2013 | 6.047 | 6.051 | 5.979 | 6.040 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.002 | 6.047 | 5.987 | 6.017 | 2,931,677 | +0.04(+0.64%) |
Aug 21, 2013 | 6.047 | 6.055 | 5.965 | 5.979 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.903 | 6.066 | 5.895 | 6.025 | 9,051,795 | +0.12(+2.06%) |
Aug 19, 2013 | 5.933 | 5.971 | 5.857 | 5.903 | 5,337,679 | -0.01(-0.13%) |
Aug 16, 2013 | 5.835 | 6.002 | 5.820 | 5.911 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.880 | 5.899 | 5.789 | 5.857 | 6,708,971 | -0.08(-1.28%) |
Aug 14, 2013 | 6.009 | 6.017 | 5.850 | 5.933 | 10,283,652 | -0.06(-1.01%) |
Aug 13, 2013 | 6.108 | 6.116 | 5.987 | 5.994 | 18,332,288 | -0.07(-1.13%) |
Aug 12, 2013 | 6.009 | 6.078 | 5.971 | 6.063 | 8,656,519 | +0.05(+0.88%) |
Aug 09, 2013 | 6.032 | 6.078 | 5.964 | 6.009 | 7,403,918 | +0.03(+0.51%) |
Aug 08, 2013 | 5.987 | 6.078 | 5.964 | 5.979 | 11,779,769 | +0.05(+0.90%) |
Aug 07, 2013 | 5.759 | 5.994 | 5.698 | 5.926 | 15,691,518 | +0.28(+4.98%) |
Aug 06, 2013 | 5.668 | 5.690 | 5.584 | 5.645 | 8,687,892 | +0.00(+0.00%) |
Aug 05, 2013 | 5.576 | 5.645 | 5.546 | 5.645 | 5,713,944 | +0.08(+1.36%) |
Aug 02, 2013 | 5.546 | 5.637 | 5.523 | 5.569 | 5,529,346 | -0.01(-0.20%) |
Aug 01, 2013 | 5.470 | 5.622 | 5.432 | 5.580 | 10,135,757 | +0.18(+3.31%) |
Jul 31, 2013 | 5.402 | 5.508 | 5.371 | 5.402 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.348 | 5.428 | 5.326 | 5.379 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.424 | 5.470 | 5.341 | 5.371 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.318 | 5.470 | 5.303 | 5.424 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.394 | 5.409 | 5.257 | 5.333 | 8,540,885 | -0.08(-1.40%) |
Jul 24, 2013 | 5.576 | 5.576 | 5.348 | 5.409 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.504 | 5.774 | 5.364 | 5.493 | 36,364,216 | +0.42(+8.23%) |
Jul 22, 2013 | 5.140 | 5.242 | 5.060 | 5.075 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.128 | 5.204 | 5.083 | 5.083 | 5,201,021 | -0.09(-1.76%) |
Jul 18, 2013 | 5.029 | 5.227 | 5.014 | 5.174 | 9,927,376 | +0.15(+2.99%) |
Jul 17, 2013 | 4.961 | 5.060 | 4.950 | 5.023 | 7,064,141 | +0.03(+0.64%) |
Jul 16, 2013 | 4.991 | 5.029 | 4.877 | 4.991 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 4.976 | 5.075 | 4.881 | 4.946 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.710 | 4.999 | 4.710 | 4.923 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.665 | 4.695 | 4.638 | 4.657 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.566 | 4.650 | 4.536 | 4.634 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.505 | 4.581 | 4.505 | 4.565 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.551 | 4.558 | 4.505 | 4.505 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.452 | 4.505 | 4.444 | 4.505 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.460 | 4.505 | 4.437 | 4.452 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.505 | 4.520 | 4.448 | 4.490 | 0 | +0.00(+0.00%) |