Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.159 | 6.159 | 5.918 | 5.924 | 0 | -0.23(-3.76%) |
Oct 30, 2013 | 6.183 | 6.327 | 6.082 | 6.156 | 616,033 | -0.00(-0.05%) |
Oct 29, 2013 | 5.998 | 6.223 | 5.998 | 6.159 | 0 | +0.19(+3.21%) |
Oct 28, 2013 | 5.907 | 5.981 | 5.881 | 5.968 | 0 | +0.08(+1.31%) |
Oct 25, 2013 | 5.877 | 6.001 | 5.813 | 5.891 | 0 | +0.02(+0.34%) |
Oct 24, 2013 | 5.783 | 5.941 | 5.748 | 5.870 | 654,390 | +0.10(+1.69%) |
Oct 23, 2013 | 5.726 | 5.800 | 5.709 | 5.773 | 0 | +0.02(+0.29%) |
Oct 22, 2013 | 5.766 | 5.832 | 5.625 | 5.756 | 235,972 | +0.03(+0.53%) |
Oct 21, 2013 | 5.716 | 5.746 | 5.703 | 5.726 | 327,985 | +0.01(+0.18%) |
Oct 18, 2013 | 5.770 | 5.788 | 5.679 | 5.716 | 436,480 | +0.01(+0.24%) |
Oct 17, 2013 | 5.716 | 5.759 | 5.689 | 5.703 | 441,369 | -0.02(-0.35%) |
Oct 16, 2013 | 5.598 | 5.766 | 5.565 | 5.723 | 587,579 | +0.17(+3.09%) |
Oct 15, 2013 | 5.474 | 5.632 | 5.441 | 5.551 | 306,669 | +0.05(+0.92%) |
Oct 14, 2013 | 5.457 | 5.528 | 5.410 | 5.501 | 500,112 | +0.04(+0.68%) |
Oct 11, 2013 | 5.481 | 5.491 | 5.431 | 5.464 | 0 | -0.05(-0.85%) |
Oct 10, 2013 | 5.484 | 5.535 | 5.464 | 5.511 | 169,089 | +0.09(+1.74%) |
Oct 09, 2013 | 5.491 | 5.508 | 5.367 | 5.417 | 223,972 | -0.06(-1.04%) |
Oct 08, 2013 | 5.592 | 5.592 | 5.474 | 5.474 | 202,989 | -0.10(-1.81%) |
Oct 07, 2013 | 5.632 | 5.672 | 5.565 | 5.575 | 0 | -0.09(-1.66%) |
Oct 04, 2013 | 5.672 | 5.713 | 5.632 | 5.669 | 0 | +0.02(+0.30%) |
Oct 03, 2013 | 5.756 | 5.756 | 5.629 | 5.652 | 0 | -0.13(-2.26%) |
Oct 02, 2013 | 5.877 | 5.877 | 5.753 | 5.783 | 149,210 | -0.14(-2.38%) |
Oct 01, 2013 | 5.820 | 5.938 | 5.810 | 5.924 | 262,317 | +0.16(+2.77%) |
Sep 30, 2013 | 5.709 | 5.790 | 5.692 | 5.765 | 0 | +0.01(+0.20%) |
Sep 27, 2013 | 5.756 | 5.813 | 5.703 | 5.753 | 0 | -0.03(-0.46%) |
Sep 26, 2013 | 5.830 | 5.830 | 5.746 | 5.780 | 144,979 | -0.00(-0.06%) |
Sep 25, 2013 | 5.740 | 5.870 | 5.740 | 5.783 | 165,331 | +0.06(+1.00%) |
Sep 24, 2013 | 5.733 | 5.793 | 5.709 | 5.726 | 308,810 | +0.00(+0.06%) |
Sep 23, 2013 | 5.787 | 5.787 | 5.640 | 5.723 | 427,952 | -0.06(-1.10%) |
Sep 20, 2013 | 5.834 | 5.881 | 5.766 | 5.787 | 0 | -0.05(-0.86%) |
Sep 19, 2013 | 5.877 | 5.901 | 5.817 | 5.837 | 112,931 | -0.02(-0.34%) |
Sep 18, 2013 | 5.874 | 5.911 | 5.783 | 5.857 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.840 | 5.874 | 5.803 | 5.857 | 0 | -0.00(-0.06%) |
Sep 16, 2013 | 5.800 | 5.904 | 5.800 | 5.860 | 0 | +0.06(+1.04%) |
Sep 13, 2013 | 5.776 | 5.817 | 5.736 | 5.800 | 0 | +0.04(+0.76%) |
Sep 12, 2013 | 5.860 | 5.860 | 5.746 | 5.756 | 0 | -0.10(-1.72%) |
Sep 11, 2013 | 5.854 | 5.891 | 5.820 | 5.857 | 0 | +0.00(+0.06%) |
Sep 10, 2013 | 5.854 | 5.891 | 5.807 | 5.854 | 366,530 | +0.01(+0.23%) |
Sep 09, 2013 | 5.840 | 5.891 | 5.763 | 5.840 | 0 | +0.03(+0.52%) |
Sep 06, 2013 | 5.854 | 5.874 | 5.726 | 5.810 | 0 | -0.01(-0.17%) |
Sep 05, 2013 | 5.907 | 5.958 | 5.817 | 5.820 | 0 | -0.06(-1.03%) |
Sep 04, 2013 | 5.928 | 5.965 | 5.840 | 5.881 | 0 | -0.04(-0.74%) |
Sep 03, 2013 | 6.001 | 6.018 | 5.897 | 5.924 | 0 | -0.02(-0.28%) |
Aug 30, 2013 | 6.018 | 6.018 | 5.918 | 5.941 | 0 | -0.06(-1.06%) |
Aug 29, 2013 | 5.938 | 6.022 | 5.911 | 6.005 | 378,212 | +0.07(+1.25%) |
Aug 28, 2013 | 5.907 | 5.958 | 5.901 | 5.931 | 0 | +0.03(+0.57%) |
Aug 27, 2013 | 5.924 | 5.948 | 5.882 | 5.897 | 401,958 | -0.08(-1.35%) |
Aug 26, 2013 | 6.042 | 6.052 | 5.968 | 5.978 | 0 | -0.04(-0.73%) |
Aug 23, 2013 | 6.163 | 6.237 | 6.005 | 6.022 | 0 | -0.17(-2.79%) |
Aug 22, 2013 | 6.081 | 6.245 | 5.997 | 6.195 | 278,896 | +0.13(+2.16%) |
Aug 21, 2013 | 6.040 | 6.084 | 5.973 | 6.064 | 0 | -0.00(-0.06%) |
Aug 20, 2013 | 6.013 | 6.074 | 6.010 | 6.067 | 202,405 | +0.04(+0.72%) |
Aug 19, 2013 | 6.003 | 6.081 | 5.903 | 6.024 | 435,506 | +0.04(+0.62%) |
Aug 16, 2013 | 5.987 | 6.037 | 5.950 | 5.987 | 0 | -0.03(-0.56%) |
Aug 15, 2013 | 6.020 | 6.090 | 5.943 | 6.020 | 445,790 | -0.06(-0.94%) |
Aug 14, 2013 | 5.889 | 6.094 | 5.889 | 6.077 | 543,659 | +0.18(+3.13%) |
Aug 13, 2013 | 5.940 | 5.940 | 5.795 | 5.893 | 168,495 | -0.02(-0.40%) |
Aug 12, 2013 | 5.883 | 5.926 | 5.827 | 5.916 | 289,293 | -0.00(-0.06%) |
Aug 09, 2013 | 5.879 | 5.946 | 5.869 | 5.920 | 289,209 | +0.04(+0.74%) |
Aug 08, 2013 | 5.869 | 5.903 | 5.819 | 5.876 | 215,128 | +0.06(+0.98%) |
Aug 07, 2013 | 5.832 | 5.873 | 5.765 | 5.819 | 230,292 | -0.01(-0.23%) |
Aug 06, 2013 | 5.873 | 5.899 | 5.792 | 5.832 | 250,415 | -0.05(-0.86%) |
Aug 05, 2013 | 5.876 | 5.920 | 5.809 | 5.883 | 206,239 | +0.01(+0.11%) |
Aug 02, 2013 | 5.879 | 5.933 | 5.816 | 5.876 | 266,674 | -0.02(-0.28%) |