Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.252 | 6.252 | 6.106 | 6.156 | 110,691 | +0.03(+0.41%) |
Oct 30, 2013 | 6.156 | 6.160 | 6.114 | 6.131 | 137,896 | -0.01(-0.20%) |
Oct 29, 2013 | 6.131 | 6.160 | 6.102 | 6.143 | 129,861 | +0.03(+0.48%) |
Oct 28, 2013 | 6.127 | 6.135 | 6.093 | 6.114 | 99,379 | +0.00(+0.00%) |
Oct 25, 2013 | 6.123 | 6.127 | 6.093 | 6.114 | 126,308 | -0.00(-0.07%) |
Oct 24, 2013 | 6.139 | 6.152 | 6.102 | 6.118 | 108,878 | +0.01(+0.21%) |
Oct 23, 2013 | 6.152 | 6.152 | 6.089 | 6.106 | 180,482 | -0.05(-0.88%) |
Oct 22, 2013 | 6.156 | 6.206 | 6.135 | 6.160 | 191,211 | +0.02(+0.33%) |
Oct 21, 2013 | 6.107 | 6.140 | 6.107 | 6.140 | 107,349 | +0.02(+0.34%) |
Oct 18, 2013 | 6.107 | 6.128 | 6.061 | 6.119 | 303,508 | +0.00(+0.07%) |
Oct 17, 2013 | 6.011 | 6.123 | 6.011 | 6.115 | 137,866 | +0.06(+0.96%) |
Oct 16, 2013 | 5.999 | 6.057 | 5.999 | 6.057 | 134,943 | +0.06(+1.04%) |
Oct 15, 2013 | 6.011 | 6.044 | 5.990 | 5.995 | 118,773 | -0.04(-0.69%) |
Oct 14, 2013 | 5.982 | 6.049 | 5.982 | 6.036 | 119,800 | +0.00(+0.00%) |
Oct 11, 2013 | 6.028 | 6.069 | 6.028 | 6.036 | 62,194 | +0.02(+0.41%) |
Oct 10, 2013 | 6.011 | 6.049 | 5.986 | 6.011 | 178,066 | +0.04(+0.70%) |
Oct 09, 2013 | 5.995 | 5.995 | 5.941 | 5.970 | 97,816 | -0.00(-0.07%) |
Oct 08, 2013 | 5.920 | 5.978 | 5.895 | 5.974 | 226,359 | +0.02(+0.42%) |
Oct 07, 2013 | 5.966 | 5.986 | 5.945 | 5.949 | 192,581 | -0.05(-0.83%) |
Oct 04, 2013 | 5.961 | 6.011 | 5.957 | 5.999 | 100,960 | +0.02(+0.35%) |
Oct 03, 2013 | 5.982 | 5.993 | 5.949 | 5.978 | 184,217 | -0.04(-0.69%) |
Oct 02, 2013 | 5.941 | 6.032 | 5.924 | 6.020 | 253,329 | -0.01(-0.14%) |
Oct 01, 2013 | 5.978 | 6.040 | 5.936 | 6.028 | 205,217 | -0.06(-0.96%) |
Sep 27, 2013 | 6.057 | 6.086 | 6.040 | 6.086 | 139,737 | -0.01(-0.14%) |
Sep 26, 2013 | 6.069 | 6.115 | 6.069 | 6.094 | 103,371 | +0.01(+0.14%) |
Sep 25, 2013 | 6.115 | 6.115 | 6.065 | 6.086 | 105,249 | -0.01(-0.14%) |
Sep 24, 2013 | 6.111 | 6.132 | 6.065 | 6.094 | 153,634 | +0.01(+0.14%) |
Sep 23, 2013 | 6.111 | 6.119 | 6.061 | 6.086 | 111,549 | -0.02(-0.34%) |
Sep 20, 2013 | 6.132 | 6.132 | 5.982 | 6.107 | 198,479 | -0.05(-0.81%) |
Sep 19, 2013 | 6.223 | 6.240 | 6.128 | 6.157 | 150,307 | -0.09(-1.41%) |
Sep 18, 2013 | 6.191 | 6.249 | 6.171 | 6.245 | 97,698 | +0.05(+0.87%) |
Sep 17, 2013 | 6.187 | 6.191 | 6.158 | 6.191 | 84,734 | -0.01(-0.13%) |
Sep 16, 2013 | 6.212 | 6.220 | 6.183 | 6.199 | 66,239 | +0.03(+0.47%) |
Sep 13, 2013 | 6.175 | 6.191 | 6.150 | 6.171 | 75,477 | -0.02(-0.27%) |
Sep 12, 2013 | 6.195 | 6.216 | 6.171 | 6.187 | 72,296 | -0.01(-0.12%) |
Sep 11, 2013 | 6.158 | 6.216 | 6.154 | 6.195 | 145,752 | +0.04(+0.66%) |
Sep 10, 2013 | 6.105 | 6.154 | 6.088 | 6.154 | 73,226 | +0.04(+0.61%) |
Sep 09, 2013 | 6.076 | 6.117 | 6.034 | 6.117 | 108,800 | +0.02(+0.34%) |
Sep 06, 2013 | 6.072 | 6.113 | 6.034 | 6.096 | 126,554 | +0.02(+0.27%) |
Sep 05, 2013 | 6.047 | 6.096 | 6.035 | 6.080 | 132,524 | +0.01(+0.25%) |
Sep 04, 2013 | 6.010 | 6.076 | 6.005 | 6.065 | 115,181 | +0.03(+0.44%) |
Sep 03, 2013 | 6.051 | 6.057 | 6.022 | 6.038 | 79,891 | +0.02(+0.27%) |
Aug 30, 2013 | 6.043 | 6.063 | 5.997 | 6.022 | 120,734 | -0.03(-0.48%) |
Aug 29, 2013 | 6.034 | 6.075 | 6.026 | 6.051 | 184,228 | -0.02(-0.27%) |
Aug 28, 2013 | 6.096 | 6.121 | 6.051 | 6.067 | 153,788 | -0.05(-0.81%) |
Aug 27, 2013 | 6.125 | 6.157 | 6.109 | 6.117 | 137,912 | -0.05(-0.87%) |
Aug 26, 2013 | 6.191 | 6.212 | 6.171 | 6.171 | 80,647 | -0.00(-0.07%) |
Aug 23, 2013 | 6.138 | 6.183 | 6.105 | 6.175 | 86,321 | +0.05(+0.88%) |
Aug 22, 2013 | 6.117 | 6.171 | 6.096 | 6.121 | 88,434 | -0.00(-0.07%) |
Aug 21, 2013 | 6.088 | 6.150 | 6.080 | 6.125 | 136,776 | +0.05(+0.80%) |
Aug 20, 2013 | 6.105 | 6.126 | 6.064 | 6.076 | 172,413 | -0.05(-0.74%) |
Aug 19, 2013 | 6.142 | 6.195 | 6.106 | 6.122 | 80,045 | -0.05(-0.80%) |
Aug 16, 2013 | 6.150 | 6.208 | 6.134 | 6.171 | 93,375 | -0.00(-0.07%) |
Aug 15, 2013 | 6.220 | 6.224 | 6.171 | 6.175 | 87,401 | -0.07(-1.05%) |
Aug 14, 2013 | 6.298 | 6.298 | 6.220 | 6.240 | 124,478 | -0.04(-0.59%) |
Aug 13, 2013 | 6.318 | 6.335 | 6.232 | 6.277 | 221,107 | -0.05(-0.78%) |
Aug 12, 2013 | 6.208 | 6.347 | 6.208 | 6.326 | 117,059 | +0.11(+1.71%) |
Aug 09, 2013 | 6.310 | 6.371 | 6.212 | 6.220 | 222,645 | -0.09(-1.36%) |
Aug 08, 2013 | 6.351 | 6.351 | 6.285 | 6.306 | 92,961 | -0.07(-1.03%) |
Aug 07, 2013 | 6.306 | 6.384 | 6.257 | 6.371 | 155,173 | +0.02(+0.26%) |
Aug 06, 2013 | 6.187 | 6.388 | 6.187 | 6.355 | 145,101 | +0.13(+2.04%) |
Aug 05, 2013 | 6.269 | 6.271 | 6.191 | 6.228 | 119,494 | -0.04(-0.65%) |
Aug 02, 2013 | 6.277 | 6.335 | 6.249 | 6.269 | 116,014 | -0.04(-0.58%) |