Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.538 | 6.611 | 6.468 | 6.468 | 0 | -0.09(-1.31%) |
Oct 30, 2013 | 6.687 | 6.687 | 6.547 | 6.554 | 108,563 | -0.11(-1.72%) |
Oct 29, 2013 | 6.621 | 6.700 | 6.608 | 6.668 | 0 | +0.05(+0.77%) |
Oct 28, 2013 | 6.515 | 6.636 | 6.515 | 6.617 | 0 | +0.08(+1.27%) |
Oct 25, 2013 | 6.506 | 6.582 | 6.496 | 6.535 | 0 | +0.06(+0.88%) |
Oct 24, 2013 | 6.452 | 6.544 | 6.371 | 6.477 | 111,964 | +0.06(+0.89%) |
Oct 23, 2013 | 6.312 | 6.465 | 6.312 | 6.420 | 0 | +0.10(+1.51%) |
Oct 22, 2013 | 6.366 | 6.369 | 6.305 | 6.324 | 160,317 | +0.02(+0.25%) |
Oct 21, 2013 | 6.337 | 6.471 | 6.264 | 6.309 | 155,076 | -0.04(-0.60%) |
Oct 18, 2013 | 6.289 | 6.366 | 6.229 | 6.347 | 270,139 | +0.06(+1.01%) |
Oct 17, 2013 | 6.213 | 6.321 | 6.213 | 6.283 | 119,013 | +0.05(+0.87%) |
Oct 16, 2013 | 6.273 | 6.309 | 6.218 | 6.229 | 190,171 | +0.03(+0.46%) |
Oct 15, 2013 | 6.299 | 6.356 | 6.197 | 6.200 | 164,289 | -0.10(-1.57%) |
Oct 14, 2013 | 6.248 | 6.344 | 6.108 | 6.299 | 152,789 | -0.01(-0.15%) |
Oct 11, 2013 | 6.108 | 6.337 | 6.108 | 6.309 | 0 | +0.17(+2.70%) |
Oct 10, 2013 | 6.082 | 6.165 | 6.016 | 6.143 | 120,935 | +0.13(+2.23%) |
Oct 09, 2013 | 5.971 | 6.073 | 5.936 | 6.009 | 0 | +0.07(+1.23%) |
Oct 08, 2013 | 6.057 | 6.073 | 5.891 | 5.936 | 179,506 | -0.10(-1.64%) |
Oct 07, 2013 | 5.993 | 6.079 | 5.955 | 6.035 | 0 | -0.02(-0.37%) |
Oct 04, 2013 | 5.968 | 6.073 | 5.955 | 6.057 | 0 | +0.07(+1.22%) |
Oct 03, 2013 | 6.016 | 6.105 | 5.936 | 5.984 | 0 | -0.05(-0.79%) |
Oct 02, 2013 | 6.130 | 6.191 | 6.006 | 6.031 | 161,884 | -0.14(-2.27%) |
Oct 01, 2013 | 6.159 | 6.283 | 6.124 | 6.172 | 84,518 | +0.04(+0.57%) |
Sep 27, 2013 | 6.143 | 6.229 | 6.124 | 6.137 | 0 | -0.05(-0.82%) |
Sep 26, 2013 | 6.277 | 6.277 | 6.134 | 6.187 | 136,564 | -0.03(-0.41%) |
Sep 25, 2013 | 6.238 | 6.293 | 6.137 | 6.213 | 172,146 | +0.00(+0.00%) |
Sep 24, 2013 | 6.273 | 6.337 | 6.210 | 6.213 | 128,286 | -0.07(-1.12%) |
Sep 23, 2013 | 6.286 | 6.328 | 6.243 | 6.283 | 119,962 | +0.03(+0.46%) |
Sep 20, 2013 | 6.133 | 6.292 | 6.088 | 6.254 | 0 | +0.13(+2.08%) |
Sep 19, 2013 | 6.156 | 6.156 | 6.092 | 6.127 | 216,416 | -0.03(-0.47%) |
Sep 18, 2013 | 6.140 | 6.242 | 6.092 | 6.156 | 0 | +0.03(+0.52%) |
Sep 17, 2013 | 6.121 | 6.162 | 6.057 | 6.124 | 0 | +0.01(+0.10%) |
Sep 16, 2013 | 6.111 | 6.181 | 6.079 | 6.117 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 6.051 | 6.168 | 6.051 | 6.117 | 0 | +0.10(+1.64%) |
Sep 12, 2013 | 6.038 | 6.121 | 6.019 | 6.019 | 0 | -0.04(-0.58%) |
Sep 11, 2013 | 6.038 | 6.143 | 6.022 | 6.054 | 0 | -0.01(-0.16%) |
Sep 10, 2013 | 6.089 | 6.127 | 6.019 | 6.063 | 172,111 | -0.03(-0.42%) |
Sep 09, 2013 | 6.017 | 6.136 | 6.017 | 6.089 | 0 | +0.08(+1.40%) |
Sep 06, 2013 | 5.983 | 6.070 | 5.899 | 6.005 | 0 | +0.05(+0.89%) |
Sep 05, 2013 | 5.998 | 5.998 | 5.905 | 5.952 | 0 | -0.03(-0.57%) |
Sep 04, 2013 | 5.952 | 6.048 | 5.924 | 5.986 | 0 | +0.05(+0.79%) |
Sep 03, 2013 | 5.908 | 5.977 | 5.850 | 5.939 | 0 | +0.10(+1.71%) |
Aug 30, 2013 | 6.048 | 6.089 | 5.830 | 5.839 | 0 | -0.22(-3.65%) |
Aug 29, 2013 | 5.986 | 6.089 | 5.927 | 6.061 | 112,161 | +0.07(+1.25%) |
Aug 28, 2013 | 5.902 | 6.039 | 5.892 | 5.986 | 0 | +0.08(+1.37%) |
Aug 27, 2013 | 6.030 | 6.142 | 5.883 | 5.905 | 281,554 | -0.19(-3.07%) |
Aug 26, 2013 | 6.064 | 6.151 | 6.017 | 6.092 | 0 | +0.05(+0.83%) |
Aug 23, 2013 | 5.967 | 6.058 | 5.921 | 6.042 | 0 | +0.08(+1.31%) |
Aug 22, 2013 | 5.949 | 6.170 | 5.914 | 5.964 | 91,314 | +0.04(+0.74%) |
Aug 21, 2013 | 5.961 | 6.033 | 5.880 | 5.920 | 0 | -0.04(-0.63%) |
Aug 20, 2013 | 5.846 | 6.038 | 5.832 | 5.958 | 110,441 | +0.14(+2.36%) |
Aug 19, 2013 | 5.780 | 6.011 | 5.780 | 5.821 | 135,103 | +0.02(+0.43%) |
Aug 16, 2013 | 5.917 | 5.920 | 5.796 | 5.796 | 0 | -0.15(-2.57%) |
Aug 15, 2013 | 5.967 | 6.039 | 5.892 | 5.949 | 111,121 | -0.11(-1.75%) |
Aug 14, 2013 | 6.042 | 6.114 | 5.936 | 6.054 | 126,839 | +0.04(+0.73%) |
Aug 13, 2013 | 6.033 | 6.054 | 5.945 | 6.011 | 90,229 | -0.04(-0.67%) |
Aug 12, 2013 | 6.002 | 6.067 | 5.998 | 6.051 | 87,918 | +0.02(+0.31%) |
Aug 09, 2013 | 6.067 | 6.123 | 6.014 | 6.033 | 105,790 | -0.03(-0.51%) |
Aug 08, 2013 | 6.095 | 6.129 | 6.014 | 6.064 | 198,385 | +0.01(+0.10%) |
Aug 07, 2013 | 6.070 | 6.114 | 5.970 | 6.058 | 114,818 | -0.04(-0.66%) |
Aug 06, 2013 | 6.120 | 6.167 | 6.054 | 6.098 | 140,703 | -0.02(-0.41%) |
Aug 05, 2013 | 6.089 | 6.139 | 6.039 | 6.123 | 127,407 | +0.06(+0.92%) |
Aug 02, 2013 | 5.942 | 6.213 | 5.942 | 6.067 | 241,420 | +0.06(+0.93%) |