Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.422 | 6.563 | 6.422 | 6.536 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.467 | 6.544 | 6.429 | 6.475 | 7,356,650 | +0.01(+0.12%) |
Sep 25, 2013 | 6.391 | 6.521 | 6.387 | 6.467 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.299 | 6.452 | 6.284 | 6.372 | 5,374,303 | +0.06(+0.91%) |
Sep 23, 2013 | 6.422 | 6.422 | 6.261 | 6.315 | 9,005,554 | -0.11(-1.78%) |
Sep 20, 2013 | 6.506 | 6.521 | 6.399 | 6.429 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.544 | 6.571 | 6.490 | 6.498 | 11,862,636 | +0.01(+0.18%) |
Sep 18, 2013 | 6.513 | 6.574 | 6.460 | 6.487 | 7,395,457 | -0.04(-0.64%) |
Sep 17, 2013 | 6.506 | 6.529 | 6.429 | 6.529 | 12,853,302 | +0.05(+0.83%) |
Sep 16, 2013 | 6.665 | 6.682 | 6.452 | 6.475 | 12,018,849 | -0.08(-1.28%) |
Sep 13, 2013 | 6.666 | 6.666 | 6.406 | 6.559 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.498 | 6.658 | 6.429 | 6.590 | 19,786,492 | +0.28(+4.48%) |
Sep 11, 2013 | 6.261 | 6.322 | 6.208 | 6.307 | 4,860,304 | +0.05(+0.79%) |
Sep 10, 2013 | 6.123 | 6.284 | 6.108 | 6.257 | 7,959,232 | +0.18(+2.96%) |
Sep 09, 2013 | 5.986 | 6.089 | 5.982 | 6.078 | 4,979,157 | +0.08(+1.40%) |
Sep 06, 2013 | 6.016 | 6.046 | 5.879 | 5.994 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 5.948 | 6.062 | 5.948 | 6.005 | 5,826,652 | +0.06(+1.09%) |
Sep 04, 2013 | 5.871 | 5.948 | 5.841 | 5.940 | 9,265,896 | +0.06(+1.04%) |
Sep 03, 2013 | 5.856 | 5.940 | 5.818 | 5.879 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 5.932 | 5.932 | 5.764 | 5.779 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.825 | 5.925 | 5.818 | 5.837 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.772 | 5.856 | 5.765 | 5.821 | 4,861,675 | +0.06(+0.99%) |
Aug 27, 2013 | 6.000 | 6.008 | 5.757 | 5.765 | 11,308,568 | -0.30(-4.89%) |
Aug 26, 2013 | 6.038 | 6.137 | 6.008 | 6.061 | 14,603,703 | +0.02(+0.38%) |
Aug 23, 2013 | 6.046 | 6.049 | 5.977 | 6.038 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.000 | 6.046 | 5.985 | 6.015 | 2,932,596 | +0.04(+0.64%) |
Aug 21, 2013 | 6.046 | 6.053 | 5.963 | 5.977 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.901 | 6.065 | 5.894 | 6.023 | 9,054,631 | +0.12(+2.06%) |
Aug 19, 2013 | 5.932 | 5.970 | 5.856 | 5.901 | 5,339,352 | -0.01(-0.13%) |
Aug 16, 2013 | 5.833 | 6.000 | 5.819 | 5.909 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.878 | 5.897 | 5.787 | 5.856 | 6,711,073 | -0.08(-1.28%) |
Aug 14, 2013 | 6.008 | 6.015 | 5.848 | 5.932 | 10,286,875 | -0.06(-1.01%) |
Aug 13, 2013 | 6.106 | 6.114 | 5.985 | 5.992 | 18,338,032 | -0.07(-1.13%) |
Aug 12, 2013 | 6.008 | 6.076 | 5.970 | 6.061 | 8,659,232 | +0.05(+0.88%) |
Aug 09, 2013 | 6.030 | 6.076 | 5.962 | 6.008 | 7,406,238 | +0.03(+0.51%) |
Aug 08, 2013 | 5.985 | 6.076 | 5.962 | 5.977 | 11,783,461 | +0.05(+0.90%) |
Aug 07, 2013 | 5.757 | 5.992 | 5.696 | 5.924 | 15,696,436 | +0.28(+4.98%) |
Aug 06, 2013 | 5.666 | 5.689 | 5.582 | 5.643 | 8,690,615 | +0.00(+0.00%) |
Aug 05, 2013 | 5.575 | 5.643 | 5.544 | 5.643 | 5,715,734 | +0.08(+1.36%) |
Aug 02, 2013 | 5.544 | 5.635 | 5.521 | 5.567 | 5,531,079 | -0.01(-0.20%) |
Aug 01, 2013 | 5.468 | 5.620 | 5.430 | 5.578 | 10,138,934 | +0.18(+3.31%) |
Jul 31, 2013 | 5.400 | 5.506 | 5.370 | 5.400 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.347 | 5.427 | 5.324 | 5.377 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.423 | 5.468 | 5.339 | 5.370 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.316 | 5.468 | 5.301 | 5.423 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.392 | 5.408 | 5.256 | 5.332 | 8,543,562 | -0.08(-1.40%) |
Jul 24, 2013 | 5.575 | 5.575 | 5.347 | 5.408 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.503 | 5.772 | 5.362 | 5.491 | 36,375,612 | +0.42(+8.23%) |
Jul 22, 2013 | 5.138 | 5.240 | 5.058 | 5.073 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.127 | 5.203 | 5.081 | 5.081 | 5,202,651 | -0.09(-1.76%) |
Jul 18, 2013 | 5.028 | 5.225 | 5.013 | 5.172 | 9,930,487 | +0.15(+2.99%) |
Jul 17, 2013 | 4.959 | 5.058 | 4.948 | 5.022 | 7,066,355 | +0.03(+0.64%) |
Jul 16, 2013 | 4.990 | 5.028 | 4.876 | 4.990 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 4.975 | 5.073 | 4.879 | 4.944 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.709 | 4.997 | 4.709 | 4.921 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.663 | 4.694 | 4.637 | 4.656 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.565 | 4.648 | 4.534 | 4.633 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.504 | 4.580 | 4.504 | 4.564 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.549 | 4.557 | 4.504 | 4.504 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.451 | 4.504 | 4.443 | 4.504 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.458 | 4.504 | 4.435 | 4.451 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.504 | 4.519 | 4.447 | 4.489 | 0 | +0.00(+0.00%) |