Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.526 | 6.628 | 6.476 | 6.586 | 190,518 | +0.13(+1.96%) |
Nov 27, 2013 | 6.332 | 6.577 | 6.332 | 6.459 | 269,460 | +0.13(+2.00%) |
Nov 26, 2013 | 6.433 | 6.433 | 6.298 | 6.332 | 207,261 | -0.12(-1.83%) |
Nov 25, 2013 | 6.357 | 6.467 | 6.324 | 6.450 | 353,699 | +0.05(+0.79%) |
Nov 22, 2013 | 6.400 | 6.500 | 6.374 | 6.400 | 213,916 | +0.01(+0.13%) |
Nov 21, 2013 | 6.349 | 6.526 | 6.349 | 6.391 | 253,816 | +0.06(+0.93%) |
Nov 20, 2013 | 6.357 | 6.510 | 6.332 | 6.332 | 373,354 | -0.04(-0.66%) |
Nov 19, 2013 | 6.374 | 6.492 | 6.357 | 6.374 | 547,494 | -0.04(-0.65%) |
Nov 18, 2013 | 6.542 | 6.542 | 6.342 | 6.416 | 576,213 | -0.13(-1.92%) |
Nov 15, 2013 | 6.441 | 6.559 | 6.357 | 6.542 | 495,713 | +0.16(+2.50%) |
Nov 14, 2013 | 6.391 | 6.534 | 6.332 | 6.383 | 700,393 | -0.45(-6.63%) |
Nov 12, 2013 | 6.919 | 7.003 | 6.752 | 6.836 | 427,534 | -0.15(-2.16%) |
Nov 11, 2013 | 6.978 | 7.045 | 6.777 | 6.987 | 358,993 | +0.01(+0.12%) |
Nov 08, 2013 | 6.911 | 7.091 | 6.911 | 6.978 | 326,877 | +0.07(+0.97%) |
Nov 07, 2013 | 6.903 | 7.003 | 6.777 | 6.911 | 374,541 | +0.03(+0.37%) |
Nov 06, 2013 | 7.070 | 7.137 | 6.802 | 6.886 | 559,496 | -0.19(-2.73%) |
Nov 05, 2013 | 7.339 | 7.548 | 6.928 | 7.079 | 1,258,131 | +0.42(+6.30%) |
Nov 04, 2013 | 6.559 | 6.919 | 6.559 | 6.659 | 1,252,360 | +0.17(+2.58%) |
Nov 01, 2013 | 6.248 | 6.517 | 6.248 | 6.492 | 672,500 | +0.23(+3.75%) |
Oct 31, 2013 | 6.139 | 6.290 | 5.997 | 6.257 | 441,693 | +0.08(+1.36%) |
Oct 30, 2013 | 6.131 | 6.324 | 6.123 | 6.173 | 485,014 | +0.05(+0.82%) |
Oct 29, 2013 | 5.955 | 6.139 | 5.913 | 6.123 | 260,667 | +0.15(+2.53%) |
Oct 28, 2013 | 6.181 | 6.190 | 5.963 | 5.972 | 350,143 | -0.25(-4.04%) |
Oct 25, 2013 | 6.274 | 6.341 | 6.215 | 6.223 | 268,038 | -0.04(-0.67%) |
Oct 24, 2013 | 6.257 | 6.285 | 6.182 | 6.265 | 322,158 | +0.02(+0.27%) |
Oct 23, 2013 | 6.206 | 6.282 | 6.156 | 6.248 | 333,057 | +0.00(+0.00%) |
Oct 22, 2013 | 6.148 | 6.248 | 6.097 | 6.248 | 384,356 | +0.12(+1.92%) |
Oct 21, 2013 | 6.349 | 6.370 | 6.039 | 6.131 | 488,738 | -0.24(-3.82%) |
Oct 18, 2013 | 6.290 | 6.525 | 6.257 | 6.374 | 1,113,313 | +0.11(+1.74%) |
Oct 17, 2013 | 6.123 | 6.316 | 6.072 | 6.265 | 556,020 | +0.14(+2.33%) |
Oct 16, 2013 | 5.653 | 6.206 | 5.653 | 6.123 | 743,862 | +0.29(+4.89%) |
Oct 15, 2013 | 5.636 | 5.837 | 5.536 | 5.837 | 416,628 | +0.18(+3.26%) |
Oct 14, 2013 | 5.536 | 5.736 | 5.519 | 5.653 | 241,651 | +0.08(+1.35%) |
Oct 11, 2013 | 5.519 | 5.577 | 5.452 | 5.577 | 233,790 | +0.02(+0.30%) |
Oct 10, 2013 | 5.452 | 5.569 | 5.452 | 5.561 | 341,901 | +0.28(+5.24%) |
Oct 09, 2013 | 5.477 | 5.567 | 5.208 | 5.284 | 428,115 | -0.20(-3.67%) |
Oct 08, 2013 | 5.837 | 5.837 | 5.485 | 5.485 | 447,700 | -0.35(-6.03%) |
Oct 07, 2013 | 5.854 | 5.871 | 5.720 | 5.837 | 382,865 | -0.03(-0.57%) |
Oct 04, 2013 | 5.905 | 5.946 | 5.762 | 5.871 | 206,549 | -0.02(-0.28%) |
Oct 03, 2013 | 5.972 | 6.030 | 5.779 | 5.888 | 354,898 | -0.07(-1.13%) |
Oct 02, 2013 | 5.846 | 5.997 | 5.812 | 5.955 | 354,607 | +0.08(+1.43%) |
Oct 01, 2013 | 5.762 | 5.938 | 5.745 | 5.871 | 479,510 | +0.07(+1.16%) |
Sep 27, 2013 | 5.846 | 5.863 | 5.661 | 5.804 | 474,416 | -0.07(-1.14%) |
Sep 26, 2013 | 6.081 | 6.148 | 5.812 | 5.871 | 467,627 | -0.21(-3.45%) |
Sep 25, 2013 | 5.846 | 6.139 | 5.846 | 6.081 | 793,757 | +0.23(+3.87%) |
Sep 24, 2013 | 5.796 | 5.905 | 5.724 | 5.854 | 352,466 | +0.06(+1.01%) |
Sep 23, 2013 | 5.804 | 5.930 | 5.754 | 5.796 | 238,290 | -0.04(-0.72%) |
Sep 20, 2013 | 6.131 | 6.148 | 5.796 | 5.837 | 514,285 | -0.24(-4.00%) |
Sep 19, 2013 | 5.913 | 6.156 | 5.847 | 6.081 | 622,508 | +0.20(+3.42%) |
Sep 18, 2013 | 5.896 | 6.056 | 5.703 | 5.879 | 682,788 | +0.07(+1.15%) |
Sep 17, 2013 | 5.703 | 5.854 | 5.586 | 5.812 | 394,737 | +0.08(+1.46%) |
Sep 16, 2013 | 5.703 | 5.770 | 5.661 | 5.728 | 279,420 | +0.07(+1.19%) |
Sep 13, 2013 | 5.787 | 5.827 | 5.577 | 5.661 | 810,496 | -0.18(-3.16%) |
Sep 12, 2013 | 6.123 | 6.164 | 5.728 | 5.846 | 931,226 | -0.25(-4.13%) |
Sep 11, 2013 | 5.997 | 6.173 | 5.863 | 6.097 | 510,077 | +0.11(+1.82%) |
Sep 10, 2013 | 6.232 | 6.248 | 5.804 | 5.988 | 740,300 | -0.21(-3.38%) |
Sep 09, 2013 | 6.206 | 6.416 | 6.148 | 6.198 | 719,519 | +0.05(+0.82%) |
Sep 06, 2013 | 6.206 | 6.282 | 5.972 | 6.148 | 769,859 | -0.04(-0.68%) |
Sep 05, 2013 | 5.829 | 6.211 | 5.812 | 6.190 | 1,088,498 | +0.37(+6.34%) |
Sep 04, 2013 | 5.603 | 5.863 | 5.594 | 5.821 | 662,692 | +0.18(+3.27%) |