Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.205 | 6.205 | 6.059 | 6.109 | 111,538 | +0.02(+0.41%) |
Oct 30, 2013 | 6.109 | 6.113 | 6.068 | 6.084 | 138,952 | -0.01(-0.20%) |
Oct 29, 2013 | 6.084 | 6.113 | 6.055 | 6.097 | 130,855 | +0.03(+0.48%) |
Oct 28, 2013 | 6.080 | 6.088 | 6.047 | 6.068 | 100,140 | +0.00(+0.00%) |
Oct 25, 2013 | 6.076 | 6.080 | 6.047 | 6.068 | 127,274 | -0.00(-0.07%) |
Oct 24, 2013 | 6.093 | 6.105 | 6.055 | 6.072 | 109,712 | +0.01(+0.21%) |
Oct 23, 2013 | 6.105 | 6.105 | 6.043 | 6.059 | 181,863 | -0.05(-0.88%) |
Oct 22, 2013 | 6.109 | 6.159 | 6.088 | 6.113 | 192,674 | +0.02(+0.33%) |
Oct 21, 2013 | 6.060 | 6.093 | 6.060 | 6.093 | 108,171 | +0.02(+0.34%) |
Oct 18, 2013 | 6.060 | 6.081 | 6.015 | 6.073 | 305,830 | +0.00(+0.07%) |
Oct 17, 2013 | 5.966 | 6.077 | 5.966 | 6.069 | 138,921 | +0.06(+0.96%) |
Oct 16, 2013 | 5.953 | 6.011 | 5.953 | 6.011 | 135,976 | +0.06(+1.04%) |
Oct 15, 2013 | 5.966 | 5.998 | 5.945 | 5.949 | 119,682 | -0.04(-0.69%) |
Oct 14, 2013 | 5.937 | 6.003 | 5.937 | 5.990 | 120,717 | +0.00(+0.00%) |
Oct 11, 2013 | 5.982 | 6.023 | 5.982 | 5.990 | 62,669 | +0.02(+0.41%) |
Oct 10, 2013 | 5.966 | 6.003 | 5.941 | 5.966 | 179,429 | +0.04(+0.70%) |
Oct 09, 2013 | 5.949 | 5.949 | 5.895 | 5.924 | 98,565 | -0.00(-0.07%) |
Oct 08, 2013 | 5.875 | 5.933 | 5.850 | 5.928 | 228,091 | +0.02(+0.42%) |
Oct 07, 2013 | 5.920 | 5.941 | 5.900 | 5.904 | 194,055 | -0.05(-0.83%) |
Oct 04, 2013 | 5.916 | 5.966 | 5.912 | 5.953 | 101,733 | +0.02(+0.35%) |
Oct 03, 2013 | 5.937 | 5.947 | 5.904 | 5.933 | 185,627 | -0.04(-0.69%) |
Oct 02, 2013 | 5.895 | 5.986 | 5.879 | 5.974 | 255,268 | -0.01(-0.14%) |
Oct 01, 2013 | 5.933 | 5.994 | 5.891 | 5.982 | 206,787 | -0.06(-0.96%) |
Sep 27, 2013 | 6.011 | 6.040 | 5.994 | 6.040 | 140,806 | -0.01(-0.14%) |
Sep 26, 2013 | 6.023 | 6.069 | 6.023 | 6.048 | 104,162 | +0.01(+0.14%) |
Sep 25, 2013 | 6.069 | 6.069 | 6.019 | 6.040 | 106,055 | -0.01(-0.14%) |
Sep 24, 2013 | 6.065 | 6.085 | 6.019 | 6.048 | 154,809 | +0.01(+0.14%) |
Sep 23, 2013 | 6.065 | 6.073 | 6.015 | 6.040 | 112,403 | -0.02(-0.34%) |
Sep 20, 2013 | 6.085 | 6.085 | 5.937 | 6.060 | 199,998 | -0.05(-0.81%) |
Sep 19, 2013 | 6.176 | 6.192 | 6.081 | 6.110 | 151,457 | -0.09(-1.41%) |
Sep 18, 2013 | 6.144 | 6.202 | 6.124 | 6.197 | 98,446 | +0.05(+0.87%) |
Sep 17, 2013 | 6.140 | 6.144 | 6.111 | 6.144 | 85,383 | -0.01(-0.13%) |
Sep 16, 2013 | 6.165 | 6.173 | 6.136 | 6.152 | 66,745 | +0.03(+0.47%) |
Sep 13, 2013 | 6.128 | 6.144 | 6.104 | 6.124 | 76,054 | -0.02(-0.27%) |
Sep 12, 2013 | 6.148 | 6.169 | 6.124 | 6.140 | 72,849 | -0.01(-0.12%) |
Sep 11, 2013 | 6.111 | 6.169 | 6.107 | 6.147 | 146,867 | +0.04(+0.66%) |
Sep 10, 2013 | 6.058 | 6.107 | 6.042 | 6.107 | 73,786 | +0.04(+0.61%) |
Sep 09, 2013 | 6.029 | 6.070 | 5.989 | 6.070 | 109,632 | +0.02(+0.34%) |
Sep 06, 2013 | 6.025 | 6.066 | 5.989 | 6.050 | 127,522 | +0.02(+0.27%) |
Sep 05, 2013 | 6.001 | 6.050 | 5.989 | 6.034 | 133,538 | +0.01(+0.25%) |
Sep 04, 2013 | 5.964 | 6.029 | 5.960 | 6.019 | 116,063 | +0.03(+0.44%) |
Sep 03, 2013 | 6.005 | 6.011 | 5.976 | 5.993 | 80,502 | +0.02(+0.27%) |
Aug 30, 2013 | 5.997 | 6.017 | 5.952 | 5.976 | 121,658 | -0.03(-0.48%) |
Aug 29, 2013 | 5.989 | 6.029 | 5.980 | 6.005 | 185,638 | -0.02(-0.27%) |
Aug 28, 2013 | 6.050 | 6.075 | 6.005 | 6.021 | 154,965 | -0.05(-0.81%) |
Aug 27, 2013 | 6.079 | 6.110 | 6.062 | 6.070 | 138,967 | -0.05(-0.87%) |
Aug 26, 2013 | 6.144 | 6.165 | 6.124 | 6.124 | 81,264 | -0.00(-0.07%) |
Aug 23, 2013 | 6.091 | 6.136 | 6.058 | 6.128 | 86,982 | +0.05(+0.88%) |
Aug 22, 2013 | 6.070 | 6.124 | 6.050 | 6.075 | 89,110 | -0.00(-0.07%) |
Aug 21, 2013 | 6.042 | 6.103 | 6.034 | 6.079 | 137,822 | +0.05(+0.80%) |
Aug 20, 2013 | 6.059 | 6.079 | 6.018 | 6.030 | 173,732 | -0.04(-0.74%) |
Aug 19, 2013 | 6.095 | 6.148 | 6.059 | 6.075 | 80,658 | -0.05(-0.80%) |
Aug 16, 2013 | 6.104 | 6.160 | 6.087 | 6.124 | 94,090 | -0.00(-0.07%) |
Aug 15, 2013 | 6.173 | 6.177 | 6.124 | 6.128 | 88,070 | -0.07(-1.05%) |
Aug 14, 2013 | 6.250 | 6.250 | 6.173 | 6.193 | 125,431 | -0.04(-0.59%) |
Aug 13, 2013 | 6.270 | 6.287 | 6.185 | 6.230 | 222,799 | -0.05(-0.78%) |
Aug 12, 2013 | 6.160 | 6.299 | 6.160 | 6.278 | 117,954 | +0.11(+1.71%) |
Aug 09, 2013 | 6.262 | 6.323 | 6.165 | 6.173 | 224,349 | -0.09(-1.36%) |
Aug 08, 2013 | 6.303 | 6.303 | 6.238 | 6.258 | 93,672 | -0.07(-1.03%) |
Aug 07, 2013 | 6.258 | 6.335 | 6.209 | 6.323 | 156,360 | +0.02(+0.26%) |
Aug 06, 2013 | 6.140 | 6.339 | 6.140 | 6.307 | 146,211 | +0.13(+2.04%) |
Aug 05, 2013 | 6.221 | 6.223 | 6.144 | 6.181 | 120,409 | -0.04(-0.65%) |
Aug 02, 2013 | 6.230 | 6.287 | 6.201 | 6.221 | 116,902 | -0.04(-0.58%) |