Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.810 | 5.870 | 5.776 | 5.850 | 3,347,876 | +0.02(+0.42%) |
Oct 30, 2013 | 5.761 | 5.890 | 5.741 | 5.825 | 4,647,741 | +0.06(+1.12%) |
Oct 29, 2013 | 5.805 | 5.805 | 5.741 | 5.761 | 6,165,544 | -0.07(-1.19%) |
Oct 28, 2013 | 5.835 | 5.870 | 5.810 | 5.830 | 2,353,133 | -0.00(-0.08%) |
Oct 25, 2013 | 5.865 | 5.870 | 5.820 | 5.835 | 1,469,572 | -0.01(-0.25%) |
Oct 24, 2013 | 5.865 | 5.890 | 5.563 | 5.850 | 5,268,980 | -0.14(-2.31%) |
Oct 23, 2013 | 6.003 | 6.028 | 5.959 | 5.988 | 2,167,020 | -0.01(-0.16%) |
Oct 22, 2013 | 6.028 | 6.063 | 5.991 | 5.998 | 2,061,126 | +0.02(+0.33%) |
Oct 21, 2013 | 6.018 | 6.048 | 5.979 | 5.979 | 1,735,923 | -0.05(-0.82%) |
Oct 18, 2013 | 6.043 | 6.053 | 5.993 | 6.028 | 2,233,548 | +0.02(+0.33%) |
Oct 17, 2013 | 5.845 | 6.008 | 5.840 | 6.008 | 2,094,515 | +0.17(+2.88%) |
Oct 16, 2013 | 5.820 | 5.867 | 5.801 | 5.840 | 1,137,501 | +0.03(+0.51%) |
Oct 15, 2013 | 5.830 | 5.875 | 5.810 | 5.810 | 1,027,014 | -0.02(-0.42%) |
Oct 14, 2013 | 5.845 | 5.894 | 5.815 | 5.835 | 1,493,340 | -0.03(-0.59%) |
Oct 11, 2013 | 5.815 | 5.870 | 5.801 | 5.870 | 1,880,085 | +0.05(+0.94%) |
Oct 10, 2013 | 5.771 | 5.840 | 5.756 | 5.815 | 1,806,789 | +0.08(+1.38%) |
Oct 09, 2013 | 5.726 | 5.776 | 5.702 | 5.736 | 1,827,488 | +0.00(+0.09%) |
Oct 08, 2013 | 5.731 | 5.791 | 5.721 | 5.731 | 1,163,533 | -0.03(-0.52%) |
Oct 07, 2013 | 5.721 | 5.771 | 5.697 | 5.761 | 1,296,188 | +0.02(+0.34%) |
Oct 04, 2013 | 5.786 | 5.805 | 5.736 | 5.741 | 1,162,354 | -0.06(-1.02%) |
Oct 03, 2013 | 5.820 | 5.860 | 5.766 | 5.801 | 1,682,320 | -0.04(-0.76%) |
Oct 02, 2013 | 5.820 | 5.894 | 5.791 | 5.845 | 1,961,611 | +0.00(+0.00%) |
Oct 01, 2013 | 5.805 | 5.845 | 5.771 | 5.845 | 2,543,638 | +0.02(+0.42%) |
Sep 30, 2013 | 5.830 | 5.875 | 5.771 | 5.820 | 2,187,975 | -0.04(-0.68%) |
Sep 27, 2013 | 5.880 | 5.914 | 5.860 | 5.860 | 1,603,147 | -0.03(-0.59%) |
Sep 26, 2013 | 5.919 | 5.924 | 5.850 | 5.894 | 2,028,709 | +0.00(+0.08%) |
Sep 25, 2013 | 5.832 | 5.943 | 5.816 | 5.890 | 3,854,253 | +0.05(+0.82%) |
Sep 24, 2013 | 5.827 | 5.909 | 5.774 | 5.841 | 2,851,180 | +0.00(+0.00%) |
Sep 23, 2013 | 5.808 | 5.890 | 5.788 | 5.841 | 2,524,466 | +0.02(+0.33%) |
Sep 20, 2013 | 5.991 | 5.991 | 5.812 | 5.822 | 5,878,569 | -0.18(-2.97%) |
Sep 19, 2013 | 5.991 | 6.034 | 5.904 | 6.000 | 28,453,496 | +0.03(+0.48%) |
Sep 18, 2013 | 5.851 | 6.000 | 5.798 | 5.971 | 3,188,575 | +0.11(+1.89%) |
Sep 17, 2013 | 5.817 | 5.899 | 5.817 | 5.861 | 1,555,869 | +0.04(+0.66%) |
Sep 16, 2013 | 5.827 | 5.870 | 5.788 | 5.822 | 2,630,949 | +0.08(+1.34%) |
Sep 13, 2013 | 5.764 | 5.856 | 5.726 | 5.745 | 3,056,553 | -0.01(-0.17%) |
Sep 12, 2013 | 5.779 | 5.779 | 5.697 | 5.755 | 8,156,431 | +0.13(+2.40%) |
Sep 11, 2013 | 5.624 | 5.641 | 5.600 | 5.620 | 1,161,112 | +0.00(+0.09%) |
Sep 10, 2013 | 5.673 | 5.673 | 5.576 | 5.615 | 1,193,725 | -0.05(-0.85%) |
Sep 09, 2013 | 5.629 | 5.697 | 5.605 | 5.663 | 831,456 | +0.05(+0.94%) |
Sep 06, 2013 | 5.658 | 5.711 | 5.605 | 5.610 | 1,459,082 | -0.01(-0.17%) |
Sep 05, 2013 | 5.663 | 5.677 | 5.591 | 5.620 | 1,193,554 | -0.06(-1.02%) |
Sep 04, 2013 | 5.644 | 5.740 | 5.644 | 5.677 | 2,328,469 | +0.02(+0.43%) |
Sep 03, 2013 | 5.677 | 5.697 | 5.567 | 5.653 | 1,689,483 | -0.00(-0.09%) |
Aug 30, 2013 | 5.726 | 5.764 | 5.649 | 5.658 | 1,249,643 | -0.07(-1.26%) |
Aug 29, 2013 | 5.663 | 5.749 | 5.658 | 5.730 | 1,064,589 | +0.06(+1.11%) |
Aug 28, 2013 | 5.687 | 5.716 | 5.663 | 5.668 | 1,277,303 | -0.03(-0.59%) |
Aug 27, 2013 | 5.581 | 5.747 | 5.581 | 5.702 | 1,342,825 | +0.09(+1.55%) |
Aug 26, 2013 | 5.702 | 5.754 | 5.610 | 5.615 | 2,238,329 | -0.06(-1.10%) |
Aug 23, 2013 | 5.567 | 5.721 | 5.562 | 5.677 | 1,056,472 | +0.12(+2.08%) |
Aug 22, 2013 | 5.504 | 5.567 | 5.470 | 5.562 | 682,191 | +0.08(+1.50%) |
Aug 21, 2013 | 5.494 | 5.530 | 5.461 | 5.480 | 863,039 | -0.04(-0.79%) |
Aug 20, 2013 | 5.422 | 5.571 | 5.417 | 5.523 | 1,301,840 | +0.10(+1.87%) |
Aug 19, 2013 | 5.649 | 5.653 | 5.408 | 5.422 | 2,856,954 | -0.22(-3.93%) |
Aug 16, 2013 | 5.687 | 5.706 | 5.629 | 5.644 | 1,321,002 | -0.05(-0.93%) |
Aug 15, 2013 | 5.663 | 5.716 | 5.644 | 5.697 | 1,390,124 | -0.02(-0.42%) |
Aug 14, 2013 | 5.711 | 5.755 | 5.711 | 5.721 | 538,396 | -0.00(-0.08%) |
Aug 13, 2013 | 5.759 | 5.764 | 5.697 | 5.726 | 1,036,868 | -0.04(-0.75%) |
Aug 12, 2013 | 5.755 | 5.812 | 5.731 | 5.769 | 1,422,048 | +0.01(+0.25%) |
Aug 09, 2013 | 5.697 | 5.774 | 5.687 | 5.755 | 1,280,421 | +0.06(+1.02%) |
Aug 08, 2013 | 5.716 | 5.779 | 5.687 | 5.697 | 1,777,256 | -0.01(-0.17%) |
Aug 07, 2013 | 5.687 | 5.711 | 5.644 | 5.706 | 1,252,110 | +0.02(+0.34%) |
Aug 06, 2013 | 5.682 | 5.726 | 5.682 | 5.687 | 1,455,099 | -0.02(-0.42%) |
Aug 05, 2013 | 5.783 | 5.788 | 5.706 | 5.711 | 1,307,853 | -0.08(-1.33%) |
Aug 02, 2013 | 5.730 | 5.817 | 5.730 | 5.788 | 1,537,152 | +0.08(+1.35%) |