Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.214 | 6.242 | 6.041 | 6.158 | 2,246,758 | -0.05(-0.75%) |
Nov 27, 2013 | 6.067 | 6.204 | 6.062 | 6.204 | 1,908,428 | +0.13(+2.19%) |
Nov 26, 2013 | 6.108 | 6.140 | 6.058 | 6.071 | 2,622,032 | -0.00(-0.08%) |
Nov 25, 2013 | 6.154 | 6.172 | 6.058 | 6.076 | 1,534,654 | -0.06(-0.90%) |
Nov 22, 2013 | 6.108 | 6.136 | 6.048 | 6.131 | 2,306,797 | +0.03(+0.45%) |
Nov 21, 2013 | 6.016 | 6.108 | 6.003 | 6.104 | 2,464,234 | +0.10(+1.60%) |
Nov 20, 2013 | 6.067 | 6.094 | 5.966 | 6.007 | 2,411,180 | -0.05(-0.83%) |
Nov 19, 2013 | 6.044 | 6.163 | 5.989 | 6.058 | 3,160,333 | +0.03(+0.53%) |
Nov 18, 2013 | 6.067 | 6.083 | 6.012 | 6.026 | 1,555,308 | -0.02(-0.30%) |
Nov 15, 2013 | 5.934 | 6.053 | 5.920 | 6.044 | 3,307,778 | +0.10(+1.62%) |
Nov 14, 2013 | 5.883 | 6.012 | 5.874 | 5.947 | 1,271,384 | +0.08(+1.33%) |
Nov 12, 2013 | 5.888 | 5.906 | 5.791 | 5.869 | 1,492,187 | -0.02(-0.31%) |
Nov 11, 2013 | 5.883 | 5.989 | 5.851 | 5.888 | 1,731,764 | +0.01(+0.16%) |
Nov 08, 2013 | 5.984 | 5.993 | 5.736 | 5.879 | 2,153,384 | -0.09(-1.46%) |
Nov 07, 2013 | 6.058 | 6.062 | 5.920 | 5.966 | 2,301,421 | -0.06(-0.91%) |
Nov 06, 2013 | 6.039 | 6.090 | 5.975 | 6.021 | 1,305,290 | -0.00(-0.08%) |
Nov 05, 2013 | 6.081 | 6.122 | 5.989 | 6.026 | 1,907,099 | -0.04(-0.61%) |
Nov 04, 2013 | 6.048 | 6.104 | 5.986 | 6.062 | 1,576,432 | +0.03(+0.46%) |
Nov 01, 2013 | 5.984 | 6.122 | 5.943 | 6.035 | 2,675,815 | +0.05(+0.84%) |
Oct 31, 2013 | 6.035 | 6.090 | 5.943 | 5.984 | 2,112,838 | -0.03(-0.53%) |
Oct 30, 2013 | 6.090 | 6.104 | 5.993 | 6.016 | 1,509,048 | -0.09(-1.43%) |
Oct 29, 2013 | 6.131 | 6.131 | 6.058 | 6.104 | 1,303,839 | -0.01(-0.22%) |
Oct 28, 2013 | 6.140 | 6.140 | 6.012 | 6.117 | 1,836,540 | -0.00(-0.07%) |
Oct 25, 2013 | 6.117 | 6.149 | 6.058 | 6.122 | 2,012,025 | +0.03(+0.53%) |
Oct 24, 2013 | 6.039 | 6.154 | 6.003 | 6.090 | 2,553,500 | +0.06(+1.07%) |
Oct 23, 2013 | 5.966 | 6.043 | 5.934 | 6.026 | 1,913,621 | +0.04(+0.69%) |
Oct 22, 2013 | 5.902 | 6.030 | 5.902 | 5.984 | 1,654,699 | +0.09(+1.56%) |
Oct 21, 2013 | 5.961 | 5.961 | 5.851 | 5.892 | 1,635,713 | -0.06(-1.08%) |
Oct 18, 2013 | 5.943 | 5.959 | 5.879 | 5.957 | 3,478,399 | +0.03(+0.46%) |
Oct 17, 2013 | 5.837 | 5.929 | 5.805 | 5.929 | 3,121,450 | +0.08(+1.41%) |
Oct 16, 2013 | 5.782 | 5.856 | 5.764 | 5.847 | 1,822,795 | +0.09(+1.51%) |
Oct 15, 2013 | 5.787 | 5.814 | 5.736 | 5.759 | 1,363,469 | -0.06(-0.95%) |
Oct 14, 2013 | 5.695 | 5.819 | 5.686 | 5.814 | 2,418,609 | +0.08(+1.36%) |
Oct 11, 2013 | 5.782 | 5.796 | 5.723 | 5.736 | 3,013,233 | -0.07(-1.19%) |
Oct 10, 2013 | 5.732 | 5.814 | 5.718 | 5.805 | 2,486,722 | +0.14(+2.43%) |
Oct 09, 2013 | 5.617 | 5.718 | 5.599 | 5.668 | 2,326,413 | +0.06(+0.98%) |
Oct 08, 2013 | 5.645 | 5.718 | 5.608 | 5.612 | 2,146,482 | -0.05(-0.89%) |
Oct 07, 2013 | 5.512 | 5.695 | 5.507 | 5.663 | 1,983,231 | +0.12(+2.24%) |
Oct 04, 2013 | 5.562 | 5.626 | 5.507 | 5.539 | 2,318,775 | -0.02(-0.41%) |
Oct 03, 2013 | 5.663 | 5.663 | 5.521 | 5.562 | 2,144,415 | -0.11(-1.86%) |
Oct 02, 2013 | 5.686 | 5.713 | 5.645 | 5.668 | 2,707,024 | -0.06(-0.96%) |
Oct 01, 2013 | 5.576 | 5.782 | 5.544 | 5.723 | 1,922,731 | +0.10(+1.80%) |
Sep 27, 2013 | 5.590 | 5.654 | 5.534 | 5.622 | 2,811,151 | -0.01(-0.16%) |
Sep 26, 2013 | 5.773 | 5.787 | 5.594 | 5.631 | 3,214,797 | -0.14(-2.46%) |
Sep 25, 2013 | 5.709 | 5.778 | 5.691 | 5.773 | 4,269,743 | +0.08(+1.37%) |
Sep 24, 2013 | 5.723 | 5.764 | 5.677 | 5.695 | 1,807,143 | -0.02(-0.32%) |
Sep 23, 2013 | 5.626 | 5.759 | 5.622 | 5.713 | 2,569,876 | +0.06(+1.14%) |
Sep 20, 2013 | 5.851 | 5.856 | 5.571 | 5.649 | 5,835,249 | -0.18(-3.07%) |
Sep 19, 2013 | 5.851 | 5.897 | 5.810 | 5.828 | 4,153,703 | -0.03(-0.47%) |
Sep 18, 2013 | 5.585 | 5.856 | 5.502 | 5.856 | 3,660,767 | +0.25(+4.50%) |
Sep 17, 2013 | 5.585 | 5.640 | 5.580 | 5.603 | 2,155,608 | -0.00(-0.08%) |
Sep 16, 2013 | 5.631 | 5.668 | 5.534 | 5.608 | 2,953,973 | +0.07(+1.33%) |
Sep 13, 2013 | 5.548 | 5.567 | 5.484 | 5.534 | 1,860,793 | +0.00(+0.08%) |
Sep 12, 2013 | 5.516 | 5.590 | 5.502 | 5.530 | 2,798,985 | +0.00(+0.00%) |
Sep 11, 2013 | 5.498 | 5.553 | 5.470 | 5.530 | 3,851,196 | +0.04(+0.75%) |
Sep 10, 2013 | 5.521 | 5.534 | 5.392 | 5.489 | 6,137,466 | -0.02(-0.42%) |
Sep 09, 2013 | 5.421 | 5.516 | 5.399 | 5.512 | 3,724,191 | +0.10(+1.83%) |
Sep 06, 2013 | 5.263 | 5.480 | 5.263 | 5.412 | 5,773,488 | +0.22(+4.17%) |
Sep 05, 2013 | 5.272 | 5.281 | 5.178 | 5.196 | 2,894,715 | -0.07(-1.29%) |
Sep 04, 2013 | 5.236 | 5.299 | 5.191 | 5.263 | 3,013,914 | +0.03(+0.52%) |