Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.315 | 6.315 | 6.239 | 6.260 | 192,398 | +0.02(+0.27%) |
Nov 27, 2013 | 6.227 | 6.252 | 6.218 | 6.244 | 118,637 | +0.02(+0.27%) |
Nov 26, 2013 | 6.235 | 6.269 | 6.218 | 6.227 | 175,361 | -0.01(-0.20%) |
Nov 25, 2013 | 6.277 | 6.294 | 6.227 | 6.239 | 166,764 | -0.03(-0.40%) |
Nov 22, 2013 | 6.286 | 6.286 | 6.235 | 6.265 | 183,997 | -0.02(-0.34%) |
Nov 21, 2013 | 6.210 | 6.286 | 6.210 | 6.286 | 255,671 | +0.08(+1.22%) |
Nov 20, 2013 | 6.244 | 6.256 | 6.206 | 6.210 | 130,506 | -0.02(-0.35%) |
Nov 19, 2013 | 6.261 | 6.261 | 6.215 | 6.232 | 341,141 | +0.00(+0.07%) |
Nov 18, 2013 | 6.232 | 6.265 | 6.211 | 6.228 | 310,346 | +0.00(+0.00%) |
Nov 15, 2013 | 6.207 | 6.228 | 6.186 | 6.228 | 127,991 | +0.03(+0.54%) |
Nov 14, 2013 | 6.156 | 6.198 | 6.131 | 6.194 | 387,884 | +0.08(+1.37%) |
Nov 12, 2013 | 6.110 | 6.144 | 6.081 | 6.110 | 163,470 | -0.03(-0.41%) |
Nov 11, 2013 | 6.135 | 6.156 | 6.102 | 6.135 | 140,693 | -0.01(-0.20%) |
Nov 08, 2013 | 6.115 | 6.148 | 6.089 | 6.148 | 186,474 | +0.04(+0.62%) |
Nov 07, 2013 | 6.144 | 6.147 | 6.094 | 6.110 | 146,338 | -0.03(-0.55%) |
Nov 06, 2013 | 6.148 | 6.171 | 6.115 | 6.144 | 130,753 | +0.01(+0.21%) |
Nov 05, 2013 | 6.135 | 6.139 | 6.098 | 6.131 | 194,540 | -0.03(-0.48%) |
Nov 04, 2013 | 6.148 | 6.161 | 6.115 | 6.161 | 166,763 | +0.03(+0.55%) |
Nov 01, 2013 | 6.165 | 6.165 | 6.106 | 6.127 | 166,878 | -0.03(-0.48%) |
Oct 31, 2013 | 6.253 | 6.253 | 6.106 | 6.156 | 110,684 | +0.03(+0.41%) |
Oct 30, 2013 | 6.156 | 6.161 | 6.115 | 6.131 | 137,888 | -0.01(-0.20%) |
Oct 29, 2013 | 6.131 | 6.161 | 6.102 | 6.144 | 129,853 | +0.03(+0.48%) |
Oct 28, 2013 | 6.127 | 6.135 | 6.094 | 6.115 | 99,373 | +0.00(+0.00%) |
Oct 25, 2013 | 6.123 | 6.127 | 6.094 | 6.115 | 126,300 | -0.00(-0.07%) |
Oct 24, 2013 | 6.140 | 6.152 | 6.102 | 6.119 | 108,872 | +0.01(+0.21%) |
Oct 23, 2013 | 6.152 | 6.152 | 6.089 | 6.106 | 180,471 | -0.05(-0.88%) |
Oct 22, 2013 | 6.156 | 6.207 | 6.135 | 6.161 | 191,199 | +0.02(+0.33%) |
Oct 21, 2013 | 6.107 | 6.140 | 6.107 | 6.140 | 107,343 | +0.02(+0.34%) |
Oct 18, 2013 | 6.107 | 6.128 | 6.061 | 6.120 | 303,489 | +0.00(+0.07%) |
Oct 17, 2013 | 6.012 | 6.124 | 6.012 | 6.116 | 137,857 | +0.06(+0.96%) |
Oct 16, 2013 | 5.999 | 6.057 | 5.999 | 6.057 | 134,935 | +0.06(+1.04%) |
Oct 15, 2013 | 6.012 | 6.044 | 5.991 | 5.995 | 118,766 | -0.04(-0.69%) |
Oct 14, 2013 | 5.983 | 6.049 | 5.983 | 6.037 | 119,793 | +0.00(+0.00%) |
Oct 11, 2013 | 6.028 | 6.070 | 6.028 | 6.037 | 62,190 | +0.02(+0.42%) |
Oct 10, 2013 | 6.012 | 6.049 | 5.987 | 6.012 | 178,055 | +0.04(+0.70%) |
Oct 09, 2013 | 5.995 | 5.995 | 5.941 | 5.970 | 97,810 | -0.00(-0.07%) |
Oct 08, 2013 | 5.920 | 5.978 | 5.895 | 5.974 | 226,345 | +0.02(+0.42%) |
Oct 07, 2013 | 5.966 | 5.987 | 5.945 | 5.949 | 192,569 | -0.05(-0.83%) |
Oct 04, 2013 | 5.962 | 6.012 | 5.958 | 5.999 | 100,954 | +0.02(+0.35%) |
Oct 03, 2013 | 5.983 | 5.993 | 5.949 | 5.978 | 184,206 | -0.04(-0.69%) |
Oct 02, 2013 | 5.941 | 6.032 | 5.924 | 6.020 | 253,314 | -0.01(-0.14%) |
Oct 01, 2013 | 5.978 | 6.041 | 5.937 | 6.028 | 205,204 | -0.06(-0.96%) |
Sep 27, 2013 | 6.057 | 6.086 | 6.041 | 6.086 | 139,728 | -0.01(-0.14%) |
Sep 26, 2013 | 6.070 | 6.116 | 6.070 | 6.095 | 103,364 | +0.01(+0.14%) |
Sep 25, 2013 | 6.116 | 6.116 | 6.066 | 6.086 | 105,243 | -0.01(-0.14%) |
Sep 24, 2013 | 6.111 | 6.132 | 6.066 | 6.095 | 153,624 | +0.01(+0.14%) |
Sep 23, 2013 | 6.111 | 6.120 | 6.061 | 6.086 | 111,543 | -0.02(-0.34%) |
Sep 20, 2013 | 6.132 | 6.132 | 5.983 | 6.107 | 198,467 | -0.05(-0.81%) |
Sep 19, 2013 | 6.224 | 6.240 | 6.128 | 6.157 | 150,298 | -0.09(-1.41%) |
Sep 18, 2013 | 6.192 | 6.249 | 6.171 | 6.245 | 97,692 | +0.05(+0.87%) |
Sep 17, 2013 | 6.187 | 6.192 | 6.159 | 6.192 | 84,729 | -0.01(-0.13%) |
Sep 16, 2013 | 6.212 | 6.220 | 6.183 | 6.200 | 66,234 | +0.03(+0.47%) |
Sep 13, 2013 | 6.175 | 6.192 | 6.151 | 6.171 | 75,472 | -0.02(-0.27%) |
Sep 12, 2013 | 6.196 | 6.216 | 6.171 | 6.187 | 72,291 | -0.01(-0.12%) |
Sep 11, 2013 | 6.159 | 6.216 | 6.154 | 6.195 | 145,743 | +0.04(+0.66%) |
Sep 10, 2013 | 6.105 | 6.154 | 6.088 | 6.154 | 73,221 | +0.04(+0.61%) |
Sep 09, 2013 | 6.076 | 6.117 | 6.035 | 6.117 | 108,793 | +0.02(+0.34%) |
Sep 06, 2013 | 6.072 | 6.113 | 6.035 | 6.097 | 126,546 | +0.02(+0.27%) |
Sep 05, 2013 | 6.047 | 6.097 | 6.035 | 6.080 | 132,515 | +0.01(+0.24%) |
Sep 04, 2013 | 6.010 | 6.076 | 6.006 | 6.065 | 115,174 | +0.03(+0.44%) |