Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.430 | 6.490 | 6.381 | 6.450 | 1,081,243 | +0.19(+3.04%) |
Oct 30, 2013 | 6.140 | 6.350 | 6.110 | 6.260 | 512,638 | +0.01(+0.16%) |
Oct 29, 2013 | 6.200 | 6.270 | 6.178 | 6.250 | 496,818 | +0.08(+1.30%) |
Oct 28, 2013 | 6.180 | 6.210 | 6.080 | 6.170 | 796,316 | -0.01(-0.16%) |
Oct 25, 2013 | 6.270 | 6.275 | 6.150 | 6.180 | 464,474 | -0.06(-0.93%) |
Oct 24, 2013 | 6.290 | 6.290 | 6.180 | 6.238 | 358,523 | -0.11(-1.76%) |
Oct 23, 2013 | 6.370 | 6.390 | 6.330 | 6.350 | 180,630 | +0.05(+0.79%) |
Oct 22, 2013 | 6.400 | 6.410 | 6.250 | 6.300 | 477,361 | -0.23(-3.52%) |
Oct 21, 2013 | 6.530 | 6.550 | 6.495 | 6.530 | 252,324 | -0.02(-0.31%) |
Oct 18, 2013 | 6.540 | 6.570 | 6.500 | 6.550 | 241,270 | +0.06(+0.92%) |
Oct 17, 2013 | 6.520 | 6.550 | 6.450 | 6.490 | 931,527 | -0.39(-5.67%) |
Oct 16, 2013 | 6.900 | 6.980 | 6.850 | 6.880 | 526,151 | +0.01(+0.15%) |
Oct 15, 2013 | 7.000 | 7.015 | 6.800 | 6.870 | 725,619 | -0.07(-1.01%) |
Oct 14, 2013 | 6.830 | 6.945 | 6.810 | 6.940 | 324,506 | -0.03(-0.42%) |
Oct 11, 2013 | 7.000 | 7.040 | 6.950 | 6.970 | 655,821 | +0.16(+2.35%) |
Oct 10, 2013 | 6.700 | 6.810 | 6.650 | 6.810 | 478,722 | +0.18(+2.71%) |
Oct 09, 2013 | 6.610 | 6.728 | 6.550 | 6.630 | 1,192,504 | +0.14(+2.16%) |
Oct 08, 2013 | 6.450 | 6.500 | 6.382 | 6.490 | 165,871 | +0.03(+0.46%) |
Oct 07, 2013 | 6.510 | 6.510 | 6.400 | 6.460 | 214,276 | -0.12(-1.82%) |
Oct 04, 2013 | 6.520 | 6.620 | 6.520 | 6.580 | 154,672 | +0.08(+1.15%) |
Oct 03, 2013 | 6.550 | 6.600 | 6.470 | 6.505 | 376,402 | -0.02(-0.29%) |
Oct 02, 2013 | 6.690 | 6.690 | 6.450 | 6.524 | 360,648 | -0.25(-3.64%) |
Oct 01, 2013 | 6.710 | 6.840 | 6.700 | 6.770 | 757,987 | +0.43(+6.78%) |
Sep 27, 2013 | 6.340 | 6.348 | 6.292 | 6.340 | 1,417,467 | -0.11(-1.71%) |
Sep 26, 2013 | 6.380 | 6.480 | 6.342 | 6.450 | 253,883 | +0.10(+1.57%) |
Sep 25, 2013 | 6.450 | 6.450 | 6.322 | 6.350 | 402,469 | -0.11(-1.70%) |
Sep 24, 2013 | 6.560 | 6.568 | 6.410 | 6.460 | 392,603 | -0.01(-0.15%) |
Sep 23, 2013 | 6.480 | 6.490 | 6.390 | 6.470 | 879,716 | +0.04(+0.62%) |
Sep 20, 2013 | 6.190 | 6.430 | 6.180 | 6.430 | 629,383 | +0.34(+5.58%) |
Sep 19, 2013 | 6.080 | 6.150 | 6.010 | 6.090 | 1,906,326 | +0.01(+0.16%) |
Sep 18, 2013 | 6.660 | 6.679 | 6.070 | 6.080 | 1,846,009 | -0.48(-7.30%) |
Sep 17, 2013 | 6.540 | 6.590 | 6.520 | 6.559 | 333,646 | -0.01(-0.17%) |
Sep 16, 2013 | 6.480 | 6.579 | 6.440 | 6.570 | 580,677 | +0.12(+1.86%) |
Sep 13, 2013 | 6.480 | 6.585 | 6.440 | 6.450 | 986,968 | +0.00(+0.00%) |
Sep 12, 2013 | 6.380 | 6.460 | 6.365 | 6.450 | 672,929 | +0.34(+5.56%) |
Sep 11, 2013 | 6.130 | 6.150 | 6.100 | 6.110 | 489,141 | +0.01(+0.16%) |
Sep 10, 2013 | 6.120 | 6.170 | 6.090 | 6.100 | 487,094 | +0.17(+2.87%) |
Sep 09, 2013 | 5.900 | 5.940 | 5.890 | 5.930 | 450,805 | +0.02(+0.42%) |
Sep 06, 2013 | 5.970 | 5.970 | 5.890 | 5.905 | 398,431 | -0.17(-2.87%) |
Sep 05, 2013 | 5.910 | 6.110 | 5.890 | 6.079 | 2,078,647 | +0.21(+3.57%) |
Sep 04, 2013 | 5.860 | 5.940 | 5.850 | 5.870 | 2,701,668 | +0.16(+2.80%) |
Sep 03, 2013 | 5.800 | 5.830 | 5.680 | 5.710 | 263,889 | -0.16(-2.73%) |
Aug 30, 2013 | 5.890 | 5.899 | 5.760 | 5.870 | 1,055,255 | +0.14(+2.44%) |
Aug 29, 2013 | 5.720 | 5.777 | 5.661 | 5.730 | 468,386 | +0.08(+1.42%) |
Aug 28, 2013 | 5.590 | 5.650 | 5.570 | 5.650 | 465,231 | +0.00(+0.00%) |
Aug 27, 2013 | 5.620 | 5.660 | 5.570 | 5.650 | 835,881 | -0.13(-2.25%) |
Aug 26, 2013 | 5.840 | 5.920 | 5.770 | 5.780 | 295,498 | -0.07(-1.20%) |
Aug 23, 2013 | 6.100 | 6.100 | 5.810 | 5.850 | 1,691,209 | -0.22(-3.62%) |
Aug 22, 2013 | 6.080 | 6.110 | 6.005 | 6.070 | 190,877 | -0.07(-1.14%) |
Aug 21, 2013 | 6.180 | 6.200 | 6.000 | 6.140 | 789,483 | +0.04(+0.66%) |
Aug 20, 2013 | 6.140 | 6.142 | 6.040 | 6.100 | 630,835 | -0.05(-0.81%) |
Aug 19, 2013 | 6.100 | 6.180 | 6.090 | 6.150 | 166,742 | +0.06(+0.99%) |
Aug 16, 2013 | 6.080 | 6.200 | 6.080 | 6.090 | 850,703 | -0.09(-1.46%) |
Aug 15, 2013 | 6.580 | 6.600 | 6.110 | 6.180 | 1,995,522 | -0.28(-4.33%) |
Aug 14, 2013 | 6.600 | 6.610 | 6.460 | 6.460 | 257,584 | -0.14(-2.12%) |
Aug 13, 2013 | 6.520 | 6.630 | 6.500 | 6.600 | 347,585 | +0.15(+2.33%) |
Aug 12, 2013 | 6.380 | 6.480 | 6.370 | 6.450 | 754,088 | -0.25(-3.73%) |
Aug 09, 2013 | 6.730 | 6.750 | 6.660 | 6.700 | 352,931 | +0.01(+0.15%) |
Aug 08, 2013 | 6.920 | 6.920 | 6.680 | 6.690 | 519,022 | -0.30(-4.29%) |
Aug 07, 2013 | 7.000 | 7.020 | 6.935 | 6.990 | 559,614 | -0.02(-0.29%) |
Aug 06, 2013 | 6.970 | 7.040 | 6.940 | 7.010 | 511,142 | +0.21(+3.09%) |
Aug 05, 2013 | 6.810 | 6.850 | 6.710 | 6.800 | 354,193 | +0.05(+0.74%) |
Aug 02, 2013 | 6.710 | 6.750 | 6.660 | 6.750 | 399,515 | +0.03(+0.45%) |