Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.180 | 6.180 | 5.938 | 5.944 | 0 | -0.23(-3.76%) |
Oct 30, 2013 | 6.204 | 6.349 | 6.103 | 6.177 | 613,936 | -0.00(-0.05%) |
Oct 29, 2013 | 6.019 | 6.244 | 6.019 | 6.180 | 0 | +0.19(+3.21%) |
Oct 28, 2013 | 5.928 | 6.002 | 5.901 | 5.988 | 0 | +0.08(+1.31%) |
Oct 25, 2013 | 5.897 | 6.022 | 5.833 | 5.911 | 0 | +0.02(+0.34%) |
Oct 24, 2013 | 5.803 | 5.961 | 5.768 | 5.891 | 652,163 | +0.10(+1.69%) |
Oct 23, 2013 | 5.746 | 5.820 | 5.729 | 5.793 | 0 | +0.02(+0.29%) |
Oct 22, 2013 | 5.786 | 5.852 | 5.645 | 5.776 | 235,168 | +0.03(+0.53%) |
Oct 21, 2013 | 5.736 | 5.766 | 5.722 | 5.746 | 326,869 | +0.01(+0.18%) |
Oct 18, 2013 | 5.789 | 5.808 | 5.698 | 5.736 | 434,995 | +0.01(+0.24%) |
Oct 17, 2013 | 5.736 | 5.779 | 5.709 | 5.722 | 439,867 | -0.02(-0.35%) |
Oct 16, 2013 | 5.618 | 5.786 | 5.584 | 5.742 | 585,579 | +0.17(+3.09%) |
Oct 15, 2013 | 5.493 | 5.651 | 5.459 | 5.570 | 305,625 | +0.05(+0.92%) |
Oct 14, 2013 | 5.476 | 5.547 | 5.429 | 5.520 | 498,410 | +0.04(+0.68%) |
Oct 11, 2013 | 5.500 | 5.510 | 5.449 | 5.483 | 0 | -0.05(-0.85%) |
Oct 10, 2013 | 5.503 | 5.554 | 5.483 | 5.530 | 168,513 | +0.09(+1.74%) |
Oct 09, 2013 | 5.510 | 5.527 | 5.385 | 5.436 | 223,210 | -0.06(-1.04%) |
Oct 08, 2013 | 5.611 | 5.611 | 5.493 | 5.493 | 202,298 | -0.10(-1.81%) |
Oct 07, 2013 | 5.651 | 5.692 | 5.584 | 5.594 | 0 | -0.09(-1.66%) |
Oct 04, 2013 | 5.692 | 5.732 | 5.651 | 5.688 | 0 | +0.02(+0.30%) |
Oct 03, 2013 | 5.776 | 5.776 | 5.648 | 5.671 | 0 | -0.13(-2.26%) |
Oct 02, 2013 | 5.897 | 5.897 | 5.773 | 5.803 | 148,702 | -0.14(-2.38%) |
Oct 01, 2013 | 5.840 | 5.958 | 5.830 | 5.944 | 261,425 | +0.16(+2.77%) |
Sep 30, 2013 | 5.729 | 5.810 | 5.712 | 5.784 | 0 | +0.01(+0.20%) |
Sep 27, 2013 | 5.776 | 5.833 | 5.722 | 5.773 | 0 | -0.03(-0.46%) |
Sep 26, 2013 | 5.850 | 5.850 | 5.766 | 5.800 | 144,486 | -0.00(-0.06%) |
Sep 25, 2013 | 5.759 | 5.891 | 5.759 | 5.803 | 164,768 | +0.06(+1.00%) |
Sep 24, 2013 | 5.752 | 5.813 | 5.729 | 5.746 | 307,759 | +0.00(+0.06%) |
Sep 23, 2013 | 5.806 | 5.806 | 5.660 | 5.742 | 426,496 | -0.06(-1.10%) |
Sep 20, 2013 | 5.853 | 5.901 | 5.786 | 5.806 | 0 | -0.05(-0.86%) |
Sep 19, 2013 | 5.897 | 5.921 | 5.837 | 5.857 | 112,547 | -0.02(-0.34%) |
Sep 18, 2013 | 5.894 | 5.931 | 5.803 | 5.877 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.860 | 5.894 | 5.823 | 5.877 | 0 | -0.00(-0.06%) |
Sep 16, 2013 | 5.820 | 5.924 | 5.820 | 5.880 | 0 | +0.06(+1.04%) |
Sep 13, 2013 | 5.796 | 5.837 | 5.756 | 5.820 | 0 | +0.04(+0.76%) |
Sep 12, 2013 | 5.880 | 5.880 | 5.766 | 5.776 | 0 | -0.10(-1.72%) |
Sep 11, 2013 | 5.874 | 5.911 | 5.840 | 5.877 | 0 | +0.00(+0.06%) |
Sep 10, 2013 | 5.874 | 5.911 | 5.827 | 5.874 | 365,283 | +0.01(+0.23%) |
Sep 09, 2013 | 5.860 | 5.911 | 5.783 | 5.860 | 0 | +0.03(+0.52%) |
Sep 06, 2013 | 5.874 | 5.894 | 5.746 | 5.830 | 0 | -0.01(-0.17%) |
Sep 05, 2013 | 5.928 | 5.978 | 5.837 | 5.840 | 0 | -0.06(-1.03%) |
Sep 04, 2013 | 5.948 | 5.985 | 5.860 | 5.901 | 0 | -0.04(-0.74%) |
Sep 03, 2013 | 6.022 | 6.039 | 5.918 | 5.944 | 0 | -0.02(-0.28%) |
Aug 30, 2013 | 6.039 | 6.039 | 5.938 | 5.961 | 0 | -0.06(-1.06%) |
Aug 29, 2013 | 5.958 | 6.042 | 5.931 | 6.025 | 376,924 | +0.07(+1.25%) |
Aug 28, 2013 | 5.928 | 5.978 | 5.921 | 5.951 | 0 | +0.03(+0.57%) |
Aug 27, 2013 | 5.944 | 5.968 | 5.902 | 5.918 | 400,590 | -0.08(-1.35%) |
Aug 26, 2013 | 6.062 | 6.073 | 5.988 | 5.998 | 0 | -0.04(-0.73%) |
Aug 23, 2013 | 6.184 | 6.258 | 6.025 | 6.042 | 0 | -0.17(-2.79%) |
Aug 22, 2013 | 6.101 | 6.266 | 6.017 | 6.216 | 277,947 | +0.13(+2.16%) |
Aug 21, 2013 | 6.061 | 6.105 | 5.994 | 6.084 | 0 | -0.00(-0.06%) |
Aug 20, 2013 | 6.034 | 6.095 | 6.031 | 6.088 | 201,716 | +0.04(+0.72%) |
Aug 19, 2013 | 6.024 | 6.101 | 5.923 | 6.044 | 434,024 | +0.04(+0.62%) |
Aug 16, 2013 | 6.007 | 6.058 | 5.970 | 6.007 | 0 | -0.03(-0.56%) |
Aug 15, 2013 | 6.041 | 6.111 | 5.963 | 6.041 | 444,273 | -0.06(-0.94%) |
Aug 14, 2013 | 5.909 | 6.115 | 5.909 | 6.098 | 541,809 | +0.19(+3.13%) |
Aug 13, 2013 | 5.960 | 5.960 | 5.815 | 5.913 | 167,921 | -0.02(-0.40%) |
Aug 12, 2013 | 5.903 | 5.946 | 5.847 | 5.936 | 288,308 | -0.00(-0.06%) |
Aug 09, 2013 | 5.899 | 5.967 | 5.889 | 5.940 | 288,225 | +0.04(+0.74%) |
Aug 08, 2013 | 5.889 | 5.923 | 5.839 | 5.896 | 214,395 | +0.06(+0.98%) |
Aug 07, 2013 | 5.852 | 5.893 | 5.784 | 5.839 | 229,508 | -0.01(-0.23%) |
Aug 06, 2013 | 5.893 | 5.920 | 5.812 | 5.852 | 249,563 | -0.05(-0.86%) |
Aug 05, 2013 | 5.896 | 5.940 | 5.829 | 5.903 | 205,537 | +0.01(+0.11%) |
Aug 02, 2013 | 5.899 | 5.953 | 5.835 | 5.896 | 265,767 | -0.02(-0.28%) |