Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.697 | 6.778 | 6.623 | 6.644 | 27,232,184 | -0.07(-1.05%) |
Oct 30, 2013 | 6.841 | 6.852 | 6.639 | 6.714 | 25,985,108 | -0.11(-1.61%) |
Oct 29, 2013 | 6.749 | 6.824 | 6.724 | 6.824 | 21,193,856 | +0.12(+1.81%) |
Oct 28, 2013 | 6.670 | 6.733 | 6.647 | 6.702 | 25,620,980 | +0.03(+0.42%) |
Oct 25, 2013 | 6.628 | 6.676 | 6.588 | 6.674 | 22,181,590 | +0.09(+1.30%) |
Oct 24, 2013 | 6.559 | 6.609 | 6.516 | 6.589 | 19,711,586 | +0.06(+0.92%) |
Oct 23, 2013 | 6.550 | 6.557 | 6.453 | 6.529 | 30,568,258 | -0.09(-1.32%) |
Oct 22, 2013 | 6.562 | 6.675 | 6.534 | 6.616 | 33,732,220 | +0.11(+1.64%) |
Oct 21, 2013 | 6.510 | 6.543 | 6.461 | 6.509 | 23,356,342 | +0.02(+0.25%) |
Oct 18, 2013 | 6.448 | 6.516 | 6.406 | 6.493 | 30,330,870 | +0.11(+1.77%) |
Oct 17, 2013 | 6.174 | 6.384 | 6.171 | 6.380 | 34,682,128 | +0.13(+2.04%) |
Oct 16, 2013 | 6.106 | 6.258 | 6.098 | 6.253 | 37,611,320 | +0.25(+4.21%) |
Oct 15, 2013 | 6.084 | 6.154 | 5.976 | 6.000 | 37,805,776 | -0.14(-2.31%) |
Oct 14, 2013 | 5.951 | 6.148 | 5.934 | 6.142 | 35,058,320 | +0.08(+1.31%) |
Oct 11, 2013 | 5.919 | 6.069 | 5.905 | 6.063 | 23,241,760 | +0.12(+2.03%) |
Oct 10, 2013 | 5.755 | 5.954 | 5.751 | 5.943 | 37,429,812 | +0.36(+6.50%) |
Oct 09, 2013 | 5.608 | 5.648 | 5.478 | 5.580 | 47,709,620 | +0.00(+0.07%) |
Oct 08, 2013 | 5.776 | 5.796 | 5.565 | 5.576 | 42,087,164 | -0.21(-3.59%) |
Oct 07, 2013 | 5.774 | 5.884 | 5.758 | 5.783 | 21,706,074 | -0.15(-2.49%) |
Oct 04, 2013 | 5.814 | 5.949 | 5.791 | 5.931 | 20,574,610 | +0.12(+2.14%) |
Oct 03, 2013 | 5.922 | 5.939 | 5.719 | 5.807 | 27,877,842 | -0.16(-2.63%) |
Oct 02, 2013 | 5.877 | 5.968 | 5.822 | 5.964 | 14,718,817 | -0.02(-0.40%) |
Oct 01, 2013 | 5.859 | 5.998 | 5.846 | 5.988 | 23,195,464 | +0.04(+0.72%) |
Sep 27, 2013 | 5.932 | 5.964 | 5.895 | 5.945 | 23,411,962 | -0.08(-1.34%) |
Sep 26, 2013 | 5.985 | 6.074 | 5.957 | 6.026 | 18,248,892 | +0.07(+1.13%) |
Sep 25, 2013 | 6.018 | 6.049 | 5.942 | 5.959 | 33,783,360 | -0.06(-0.97%) |
Sep 24, 2013 | 6.052 | 6.119 | 5.978 | 6.017 | 32,716,974 | -0.04(-0.65%) |
Sep 23, 2013 | 6.113 | 6.131 | 5.996 | 6.056 | 27,741,764 | -0.08(-1.32%) |
Sep 20, 2013 | 6.314 | 6.316 | 6.125 | 6.137 | 22,496,612 | -0.15(-2.31%) |
Sep 19, 2013 | 6.356 | 6.361 | 6.252 | 6.283 | 19,270,094 | -0.02(-0.35%) |
Sep 18, 2013 | 6.084 | 6.352 | 6.039 | 6.305 | 29,495,768 | +0.22(+3.53%) |
Sep 17, 2013 | 6.028 | 6.094 | 6.027 | 6.090 | 14,577,774 | +0.07(+1.19%) |
Sep 16, 2013 | 6.102 | 6.103 | 5.984 | 6.018 | 24,624,466 | +0.11(+1.83%) |
Sep 13, 2013 | 5.890 | 5.924 | 5.850 | 5.909 | 20,059,804 | +0.03(+0.52%) |
Sep 12, 2013 | 5.914 | 5.934 | 5.846 | 5.879 | 27,601,512 | -0.04(-0.67%) |
Sep 11, 2013 | 5.838 | 5.918 | 5.808 | 5.918 | 20,877,348 | +0.05(+0.94%) |
Sep 10, 2013 | 5.840 | 5.865 | 5.800 | 5.863 | 26,674,686 | +0.12(+2.17%) |
Sep 09, 2013 | 5.618 | 5.745 | 5.618 | 5.739 | 21,120,394 | +0.17(+3.00%) |
Sep 06, 2013 | 5.623 | 5.669 | 5.418 | 5.572 | 26,558,060 | +0.01(+0.26%) |
Sep 05, 2013 | 5.555 | 5.611 | 5.545 | 5.557 | 19,034,194 | +0.01(+0.16%) |
Sep 04, 2013 | 5.421 | 5.574 | 5.388 | 5.548 | 25,433,504 | +0.14(+2.52%) |
Sep 03, 2013 | 5.494 | 5.529 | 5.346 | 5.412 | 28,769,046 | +0.08(+1.51%) |
Aug 30, 2013 | 5.426 | 5.426 | 5.294 | 5.331 | 40,347,140 | -0.07(-1.21%) |
Aug 29, 2013 | 5.330 | 5.477 | 5.320 | 5.397 | 27,433,452 | +0.03(+0.59%) |
Aug 28, 2013 | 5.304 | 5.424 | 5.284 | 5.365 | 35,308,968 | +0.06(+1.06%) |
Aug 27, 2013 | 5.414 | 5.479 | 5.299 | 5.309 | 50,541,672 | -0.28(-5.06%) |
Aug 26, 2013 | 5.664 | 5.715 | 5.573 | 5.591 | 31,432,408 | -0.05(-0.94%) |
Aug 23, 2013 | 5.640 | 5.665 | 5.561 | 5.644 | 23,140,896 | +0.06(+1.07%) |
Aug 22, 2013 | 5.476 | 5.613 | 5.476 | 5.585 | 25,211,694 | +0.14(+2.58%) |
Aug 21, 2013 | 5.498 | 5.589 | 5.405 | 5.444 | 43,659,488 | -0.10(-1.85%) |
Aug 20, 2013 | 5.493 | 5.604 | 5.474 | 5.547 | 48,100,504 | +0.08(+1.40%) |
Aug 19, 2013 | 5.556 | 5.610 | 5.464 | 5.470 | 44,632,624 | -0.10(-1.88%) |
Aug 16, 2013 | 5.596 | 5.653 | 5.545 | 5.575 | 26,812,534 | -0.05(-0.83%) |
Aug 15, 2013 | 5.733 | 5.733 | 5.598 | 5.622 | 36,360,988 | -0.26(-4.36%) |
Aug 14, 2013 | 5.955 | 5.984 | 5.871 | 5.878 | 20,417,916 | -0.10(-1.61%) |
Aug 13, 2013 | 5.947 | 5.995 | 5.841 | 5.974 | 23,371,448 | +0.06(+1.07%) |
Aug 12, 2013 | 5.849 | 5.934 | 5.838 | 5.911 | 17,667,050 | -0.03(-0.45%) |
Aug 09, 2013 | 5.962 | 6.018 | 5.873 | 5.938 | 22,587,372 | -0.05(-0.86%) |
Aug 08, 2013 | 6.010 | 6.027 | 5.896 | 5.989 | 21,719,310 | +0.06(+1.09%) |
Aug 07, 2013 | 5.926 | 5.948 | 5.857 | 5.925 | 33,425,272 | -0.06(-1.08%) |
Aug 06, 2013 | 6.049 | 6.068 | 5.944 | 5.989 | 35,995,460 | -0.10(-1.63%) |
Aug 05, 2013 | 6.076 | 6.115 | 6.051 | 6.089 | 22,301,152 | -0.02(-0.38%) |
Aug 02, 2013 | 6.043 | 6.114 | 6.018 | 6.112 | 24,085,604 | +0.03(+0.51%) |