Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.204 | 6.204 | 6.059 | 6.109 | 111,545 | +0.02(+0.41%) |
Oct 30, 2013 | 6.109 | 6.113 | 6.067 | 6.084 | 138,960 | -0.01(-0.20%) |
Oct 29, 2013 | 6.084 | 6.113 | 6.055 | 6.096 | 130,863 | +0.03(+0.48%) |
Oct 28, 2013 | 6.080 | 6.088 | 6.047 | 6.067 | 100,146 | +0.00(+0.00%) |
Oct 25, 2013 | 6.076 | 6.080 | 6.047 | 6.067 | 127,282 | -0.00(-0.07%) |
Oct 24, 2013 | 6.092 | 6.105 | 6.055 | 6.071 | 109,718 | +0.01(+0.21%) |
Oct 23, 2013 | 6.105 | 6.105 | 6.042 | 6.059 | 181,875 | -0.05(-0.88%) |
Oct 22, 2013 | 6.109 | 6.159 | 6.088 | 6.113 | 192,686 | +0.02(+0.33%) |
Oct 21, 2013 | 6.060 | 6.093 | 6.060 | 6.093 | 108,178 | +0.02(+0.34%) |
Oct 18, 2013 | 6.060 | 6.081 | 6.015 | 6.072 | 305,849 | +0.00(+0.07%) |
Oct 17, 2013 | 5.965 | 6.077 | 5.965 | 6.068 | 138,929 | +0.06(+0.96%) |
Oct 16, 2013 | 5.953 | 6.011 | 5.953 | 6.011 | 135,984 | +0.06(+1.04%) |
Oct 15, 2013 | 5.965 | 5.998 | 5.945 | 5.949 | 119,689 | -0.04(-0.69%) |
Oct 14, 2013 | 5.936 | 6.002 | 5.936 | 5.990 | 120,725 | +0.00(+0.00%) |
Oct 11, 2013 | 5.982 | 6.023 | 5.982 | 5.990 | 62,673 | +0.02(+0.41%) |
Oct 10, 2013 | 5.965 | 6.002 | 5.940 | 5.965 | 179,440 | +0.04(+0.70%) |
Oct 09, 2013 | 5.949 | 5.949 | 5.895 | 5.924 | 98,571 | -0.00(-0.07%) |
Oct 08, 2013 | 5.874 | 5.932 | 5.850 | 5.928 | 228,105 | +0.02(+0.42%) |
Oct 07, 2013 | 5.920 | 5.940 | 5.899 | 5.903 | 194,067 | -0.05(-0.83%) |
Oct 04, 2013 | 5.916 | 5.965 | 5.912 | 5.953 | 101,739 | +0.02(+0.35%) |
Oct 03, 2013 | 5.936 | 5.947 | 5.903 | 5.932 | 185,638 | -0.04(-0.69%) |
Oct 02, 2013 | 5.895 | 5.986 | 5.879 | 5.973 | 255,284 | -0.01(-0.14%) |
Oct 01, 2013 | 5.932 | 5.994 | 5.891 | 5.982 | 206,800 | -0.06(-0.96%) |
Sep 27, 2013 | 6.011 | 6.039 | 5.994 | 6.039 | 140,815 | -0.01(-0.14%) |
Sep 26, 2013 | 6.023 | 6.068 | 6.023 | 6.048 | 104,168 | +0.01(+0.14%) |
Sep 25, 2013 | 6.068 | 6.068 | 6.019 | 6.039 | 106,061 | -0.01(-0.14%) |
Sep 24, 2013 | 6.064 | 6.085 | 6.019 | 6.048 | 154,819 | +0.01(+0.14%) |
Sep 23, 2013 | 6.064 | 6.072 | 6.015 | 6.039 | 112,410 | -0.02(-0.34%) |
Sep 20, 2013 | 6.085 | 6.085 | 5.936 | 6.060 | 200,010 | -0.05(-0.81%) |
Sep 19, 2013 | 6.176 | 6.192 | 6.081 | 6.110 | 151,466 | -0.09(-1.41%) |
Sep 18, 2013 | 6.144 | 6.201 | 6.123 | 6.197 | 98,452 | +0.05(+0.87%) |
Sep 17, 2013 | 6.140 | 6.144 | 6.111 | 6.144 | 85,388 | -0.01(-0.13%) |
Sep 16, 2013 | 6.164 | 6.172 | 6.136 | 6.152 | 66,750 | +0.03(+0.47%) |
Sep 13, 2013 | 6.127 | 6.144 | 6.103 | 6.123 | 76,059 | -0.02(-0.27%) |
Sep 12, 2013 | 6.148 | 6.168 | 6.123 | 6.140 | 72,853 | -0.01(-0.12%) |
Sep 11, 2013 | 6.111 | 6.168 | 6.107 | 6.147 | 146,876 | +0.04(+0.66%) |
Sep 10, 2013 | 6.058 | 6.107 | 6.041 | 6.107 | 73,791 | +0.04(+0.61%) |
Sep 09, 2013 | 6.029 | 6.070 | 5.988 | 6.070 | 109,639 | +0.02(+0.34%) |
Sep 06, 2013 | 6.025 | 6.066 | 5.988 | 6.050 | 127,530 | +0.02(+0.27%) |
Sep 05, 2013 | 6.000 | 6.050 | 5.989 | 6.033 | 133,546 | +0.01(+0.25%) |
Sep 04, 2013 | 5.964 | 6.029 | 5.960 | 6.018 | 116,070 | +0.03(+0.44%) |
Sep 03, 2013 | 6.005 | 6.010 | 5.976 | 5.992 | 80,507 | +0.02(+0.27%) |
Aug 30, 2013 | 5.996 | 6.017 | 5.951 | 5.976 | 121,666 | -0.03(-0.48%) |
Aug 29, 2013 | 5.988 | 6.028 | 5.980 | 6.005 | 185,650 | -0.02(-0.27%) |
Aug 28, 2013 | 6.050 | 6.074 | 6.005 | 6.021 | 154,975 | -0.05(-0.81%) |
Aug 27, 2013 | 6.078 | 6.110 | 6.062 | 6.070 | 138,976 | -0.05(-0.87%) |
Aug 26, 2013 | 6.144 | 6.164 | 6.123 | 6.123 | 81,269 | -0.00(-0.07%) |
Aug 23, 2013 | 6.091 | 6.136 | 6.058 | 6.127 | 86,987 | +0.05(+0.88%) |
Aug 22, 2013 | 6.070 | 6.123 | 6.050 | 6.074 | 89,116 | -0.00(-0.07%) |
Aug 21, 2013 | 6.041 | 6.103 | 6.033 | 6.078 | 137,831 | +0.05(+0.80%) |
Aug 20, 2013 | 6.058 | 6.079 | 6.018 | 6.030 | 173,743 | -0.04(-0.74%) |
Aug 19, 2013 | 6.095 | 6.148 | 6.059 | 6.075 | 80,663 | -0.05(-0.80%) |
Aug 16, 2013 | 6.103 | 6.160 | 6.087 | 6.123 | 94,096 | -0.00(-0.07%) |
Aug 15, 2013 | 6.172 | 6.176 | 6.124 | 6.128 | 88,075 | -0.07(-1.05%) |
Aug 14, 2013 | 6.250 | 6.250 | 6.172 | 6.193 | 125,438 | -0.04(-0.59%) |
Aug 13, 2013 | 6.270 | 6.286 | 6.184 | 6.229 | 222,813 | -0.05(-0.78%) |
Aug 12, 2013 | 6.160 | 6.298 | 6.160 | 6.278 | 117,962 | +0.11(+1.71%) |
Aug 09, 2013 | 6.262 | 6.323 | 6.164 | 6.172 | 224,362 | -0.09(-1.36%) |
Aug 08, 2013 | 6.302 | 6.303 | 6.237 | 6.258 | 93,678 | -0.07(-1.03%) |
Aug 07, 2013 | 6.258 | 6.335 | 6.209 | 6.323 | 156,370 | +0.02(+0.26%) |
Aug 06, 2013 | 6.140 | 6.339 | 6.139 | 6.306 | 146,220 | +0.13(+2.04%) |
Aug 05, 2013 | 6.221 | 6.223 | 6.144 | 6.180 | 120,416 | -0.04(-0.65%) |
Aug 02, 2013 | 6.229 | 6.286 | 6.201 | 6.221 | 116,909 | -0.04(-0.58%) |