Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.190 | 6.250 | 6.040 | 6.230 | 19,650 | +0.19(+3.15%) |
Nov 27, 2013 | 6.000 | 6.040 | 5.910 | 6.040 | 65,611 | +0.19(+3.25%) |
Nov 26, 2013 | 6.035 | 6.130 | 5.790 | 5.850 | 97,217 | -0.02(-0.34%) |
Nov 25, 2013 | 6.060 | 6.060 | 5.830 | 5.870 | 114,683 | -0.06(-1.01%) |
Nov 22, 2013 | 5.970 | 5.980 | 5.900 | 5.930 | 58,416 | +0.09(+1.54%) |
Nov 21, 2013 | 5.710 | 5.887 | 5.710 | 5.840 | 55,200 | -0.04(-0.68%) |
Nov 20, 2013 | 5.830 | 5.880 | 5.760 | 5.880 | 10,576 | -0.10(-1.67%) |
Nov 19, 2013 | 5.980 | 6.030 | 5.960 | 5.980 | 30,451 | +0.00(+0.00%) |
Nov 18, 2013 | 5.990 | 5.990 | 5.910 | 5.980 | 80,577 | +0.11(+1.87%) |
Nov 15, 2013 | 5.910 | 5.930 | 5.860 | 5.870 | 21,902 | +0.06(+1.03%) |
Nov 14, 2013 | 5.850 | 5.880 | 5.770 | 5.810 | 38,901 | -0.08(-1.36%) |
Nov 13, 2013 | 5.878 | 5.890 | 5.790 | 5.890 | 17,443 | +0.06(+1.03%) |
Nov 12, 2013 | 5.730 | 5.830 | 5.730 | 5.830 | 16,945 | -0.16(-2.67%) |
Nov 11, 2013 | 5.940 | 5.990 | 5.920 | 5.990 | 10,041 | -0.05(-0.83%) |
Nov 08, 2013 | 5.980 | 6.040 | 5.930 | 6.040 | 51,333 | +0.14(+2.37%) |
Nov 07, 2013 | 5.620 | 5.932 | 5.620 | 5.900 | 9,930 | +0.01(+0.17%) |
Nov 06, 2013 | 5.810 | 5.890 | 5.810 | 5.890 | 22,203 | +0.24(+4.25%) |
Nov 05, 2013 | 5.720 | 5.740 | 5.564 | 5.650 | 43,126 | -0.26(-4.40%) |
Nov 04, 2013 | 5.820 | 5.910 | 5.800 | 5.910 | 18,847 | -0.17(-2.80%) |
Nov 01, 2013 | 6.130 | 6.130 | 6.010 | 6.080 | 39,932 | -0.18(-2.95%) |
Oct 31, 2013 | 6.230 | 6.300 | 6.180 | 6.265 | 51,569 | +0.21(+3.55%) |
Oct 30, 2013 | 5.900 | 6.050 | 5.900 | 6.050 | 29,813 | +0.20(+3.42%) |
Oct 29, 2013 | 5.880 | 5.950 | 5.760 | 5.850 | 20,790 | -0.33(-5.34%) |
Oct 28, 2013 | 6.063 | 6.180 | 6.060 | 6.180 | 22,050 | +0.07(+1.15%) |
Oct 25, 2013 | 6.090 | 6.120 | 6.060 | 6.110 | 16,988 | +0.03(+0.41%) |
Oct 24, 2013 | 6.060 | 6.110 | 5.990 | 6.085 | 15,380 | +0.00(+0.08%) |
Oct 23, 2013 | 6.180 | 6.180 | 6.000 | 6.080 | 71,977 | -0.27(-4.25%) |
Oct 22, 2013 | 6.400 | 6.440 | 6.270 | 6.350 | 23,069 | -0.08(-1.24%) |
Oct 21, 2013 | 6.440 | 6.448 | 6.370 | 6.430 | 69,712 | +0.23(+3.71%) |
Oct 18, 2013 | 6.137 | 6.210 | 6.100 | 6.200 | 30,005 | +0.20(+3.33%) |
Oct 17, 2013 | 5.900 | 6.020 | 5.870 | 6.000 | 42,246 | +0.09(+1.52%) |
Oct 16, 2013 | 5.880 | 5.920 | 5.860 | 5.910 | 21,720 | -0.13(-2.15%) |
Oct 15, 2013 | 6.160 | 6.160 | 6.000 | 6.040 | 96,063 | -0.02(-0.33%) |
Oct 14, 2013 | 6.060 | 6.076 | 6.030 | 6.060 | 177,283 | +0.23(+3.98%) |
Oct 11, 2013 | 5.790 | 5.840 | 5.780 | 5.828 | 65,766 | +0.11(+1.89%) |
Oct 10, 2013 | 5.660 | 5.730 | 5.660 | 5.720 | 129,502 | +0.14(+2.51%) |
Oct 09, 2013 | 5.567 | 5.600 | 5.550 | 5.580 | 22,761 | +0.20(+3.79%) |
Oct 08, 2013 | 5.480 | 5.490 | 5.370 | 5.376 | 22,397 | -0.13(-2.43%) |
Oct 07, 2013 | 5.480 | 5.580 | 5.460 | 5.510 | 42,158 | +0.02(+0.36%) |
Oct 04, 2013 | 5.410 | 5.490 | 5.410 | 5.490 | 45,942 | +0.18(+3.39%) |
Oct 03, 2013 | 5.280 | 5.390 | 5.280 | 5.310 | 2,564 | +0.03(+0.57%) |
Oct 02, 2013 | 5.250 | 5.290 | 5.220 | 5.280 | 34,651 | +0.05(+0.96%) |
Oct 01, 2013 | 5.210 | 5.350 | 5.210 | 5.230 | 20,770 | -0.03(-0.49%) |
Sep 30, 2013 | 5.210 | 5.260 | 5.110 | 5.256 | 28,680 | -0.22(-4.09%) |
Sep 27, 2013 | 5.390 | 5.480 | 5.360 | 5.480 | 35,180 | -0.01(-0.18%) |
Sep 26, 2013 | 5.390 | 5.490 | 5.360 | 5.490 | 67,760 | +0.21(+3.98%) |
Sep 25, 2013 | 5.280 | 5.340 | 5.280 | 5.280 | 8,323 | +0.00(+0.00%) |
Sep 24, 2013 | 5.150 | 5.290 | 5.150 | 5.280 | 80,484 | +0.34(+6.88%) |
Sep 23, 2013 | 4.970 | 5.020 | 4.940 | 4.940 | 40,634 | +0.12(+2.49%) |
Sep 20, 2013 | 4.994 | 4.994 | 4.770 | 4.820 | 30,987 | -0.34(-6.59%) |
Sep 19, 2013 | 5.160 | 5.164 | 5.100 | 5.160 | 60,414 | +0.06(+1.18%) |
Sep 18, 2013 | 5.020 | 5.100 | 4.920 | 5.100 | 137,162 | +0.05(+0.99%) |
Sep 17, 2013 | 5.050 | 5.170 | 5.020 | 5.050 | 13,347 | +0.03(+0.60%) |
Sep 16, 2013 | 5.046 | 5.080 | 5.000 | 5.020 | 80,935 | +0.08(+1.62%) |
Sep 13, 2013 | 4.900 | 4.940 | 4.900 | 4.940 | 2,835 | +0.02(+0.41%) |
Sep 12, 2013 | 4.940 | 4.940 | 4.892 | 4.920 | 29,288 | -0.05(-1.01%) |
Sep 11, 2013 | 4.975 | 5.010 | 4.970 | 4.970 | 29,311 | -0.11(-2.17%) |
Sep 10, 2013 | 5.080 | 5.090 | 5.000 | 5.080 | 427,073 | +0.09(+1.80%) |
Sep 09, 2013 | 4.971 | 4.990 | 4.900 | 4.990 | 47,728 | +0.18(+3.74%) |
Sep 06, 2013 | 4.841 | 4.850 | 4.800 | 4.810 | 28,752 | +0.03(+0.63%) |
Sep 05, 2013 | 4.770 | 4.780 | 4.750 | 4.780 | 45,310 | +0.02(+0.42%) |
Sep 04, 2013 | 4.720 | 4.770 | 4.720 | 4.760 | 21,031 | +0.11(+2.37%) |