Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.350 | 6.480 | 6.350 | 6.390 | 89,558 | -0.01(-0.16%) |
Nov 28, 2013 | 6.250 | 6.460 | 6.250 | 6.400 | 262,142 | +0.15(+2.40%) |
Nov 27, 2013 | 5.950 | 6.250 | 5.950 | 6.250 | 177,154 | +0.30(+5.04%) |
Nov 26, 2013 | 5.950 | 5.980 | 5.910 | 5.950 | 216,025 | -0.01(-0.17%) |
Nov 25, 2013 | 5.990 | 5.990 | 5.940 | 5.960 | 66,271 | +0.01(+0.17%) |
Nov 22, 2013 | 5.960 | 5.970 | 5.920 | 5.950 | 46,006 | +0.00(+0.00%) |
Nov 21, 2013 | 5.980 | 5.980 | 5.900 | 5.950 | 26,467 | -0.03(-0.50%) |
Nov 20, 2013 | 5.950 | 6.000 | 5.910 | 5.980 | 33,897 | +0.01(+0.17%) |
Nov 19, 2013 | 5.940 | 6.000 | 5.925 | 5.970 | 65,810 | +0.01(+0.17%) |
Nov 18, 2013 | 5.900 | 6.020 | 5.890 | 5.960 | 104,577 | +0.05(+0.85%) |
Nov 15, 2013 | 5.940 | 5.960 | 5.870 | 5.910 | 139,582 | -0.04(-0.67%) |
Nov 14, 2013 | 5.950 | 6.010 | 5.910 | 5.950 | 55,470 | +0.01(+0.17%) |
Nov 13, 2013 | 5.870 | 5.980 | 5.800 | 5.940 | 626,683 | +0.08(+1.37%) |
Nov 12, 2013 | 5.940 | 5.980 | 5.720 | 5.860 | 107,305 | -0.09(-1.51%) |
Nov 11, 2013 | 6.080 | 6.100 | 5.910 | 5.950 | 124,834 | -0.08(-1.33%) |
Nov 08, 2013 | 5.900 | 6.070 | 5.860 | 6.030 | 423,316 | +0.12(+2.03%) |
Nov 07, 2013 | 5.870 | 6.040 | 5.600 | 5.910 | 370,670 | +0.09(+1.55%) |
Nov 06, 2013 | 5.940 | 5.950 | 5.770 | 5.820 | 48,272 | -0.15(-2.51%) |
Nov 05, 2013 | 6.010 | 6.040 | 5.900 | 5.970 | 61,436 | -0.05(-0.83%) |
Nov 04, 2013 | 5.970 | 6.020 | 5.860 | 6.020 | 59,357 | +0.07(+1.18%) |
Nov 01, 2013 | 5.800 | 5.980 | 5.800 | 5.950 | 57,339 | +0.11(+1.88%) |
Oct 31, 2013 | 5.650 | 5.880 | 5.630 | 5.840 | 82,757 | +0.21(+3.73%) |
Oct 30, 2013 | 5.680 | 5.700 | 5.600 | 5.630 | 21,370 | -0.05(-0.88%) |
Oct 29, 2013 | 5.700 | 5.710 | 5.670 | 5.680 | 12,138 | +0.00(+0.00%) |
Oct 28, 2013 | 5.700 | 5.720 | 5.650 | 5.680 | 19,100 | -0.02(-0.35%) |
Oct 25, 2013 | 5.670 | 5.700 | 5.610 | 5.700 | 17,214 | +0.01(+0.18%) |
Oct 24, 2013 | 5.720 | 5.730 | 5.640 | 5.690 | 54,970 | +0.00(+0.00%) |
Oct 23, 2013 | 5.680 | 5.820 | 5.680 | 5.690 | 32,621 | +0.03(+0.53%) |
Oct 22, 2013 | 5.690 | 5.780 | 5.640 | 5.660 | 20,482 | -0.02(-0.35%) |
Oct 21, 2013 | 5.610 | 5.790 | 5.580 | 5.680 | 83,585 | +0.04(+0.71%) |
Oct 18, 2013 | 5.610 | 5.650 | 5.560 | 5.640 | 16,576 | +0.04(+0.71%) |
Oct 17, 2013 | 5.640 | 5.640 | 5.540 | 5.600 | 14,166 | +0.00(+0.00%) |
Oct 16, 2013 | 5.520 | 5.650 | 5.520 | 5.600 | 22,861 | +0.06(+1.08%) |
Oct 15, 2013 | 5.470 | 5.565 | 5.410 | 5.540 | 117,167 | +0.06(+1.09%) |
Oct 11, 2013 | 5.480 | 5.480 | 5.480 | 0 | -0.06(-1.08%) | |
Oct 10, 2013 | 5.510 | 5.590 | 5.490 | 5.540 | 39,022 | +0.08(+1.47%) |
Oct 09, 2013 | 5.660 | 5.660 | 5.460 | 5.460 | 68,384 | -0.23(-4.04%) |
Oct 08, 2013 | 5.670 | 5.700 | 5.630 | 5.690 | 23,906 | -0.01(-0.18%) |
Oct 07, 2013 | 5.790 | 5.790 | 5.630 | 5.700 | 36,649 | -0.08(-1.38%) |
Oct 04, 2013 | 5.800 | 5.850 | 5.690 | 5.780 | 31,526 | -0.06(-1.03%) |
Oct 03, 2013 | 5.840 | 5.880 | 5.750 | 5.840 | 25,159 | -0.04(-0.68%) |
Oct 02, 2013 | 5.910 | 5.950 | 5.680 | 5.880 | 88,545 | -0.12(-2.00%) |
Oct 01, 2013 | 5.980 | 6.020 | 5.950 | 6.000 | 23,826 | +0.01(+0.17%) |
Sep 30, 2013 | 5.890 | 6.010 | 5.890 | 5.990 | 61,645 | -0.03(-0.50%) |
Sep 27, 2013 | 5.970 | 6.050 | 5.950 | 6.020 | 37,031 | +0.06(+1.01%) |
Sep 26, 2013 | 5.950 | 6.010 | 5.950 | 5.960 | 19,754 | +0.00(+0.00%) |
Sep 25, 2013 | 5.940 | 6.060 | 5.900 | 5.960 | 18,798 | -0.04(-0.67%) |
Sep 24, 2013 | 5.950 | 6.070 | 5.880 | 6.000 | 28,807 | -0.02(-0.33%) |
Sep 23, 2013 | 6.020 | 6.080 | 5.960 | 6.020 | 24,944 | -0.04(-0.66%) |
Sep 20, 2013 | 5.970 | 6.070 | 5.970 | 6.060 | 56,473 | +0.01(+0.17%) |
Sep 19, 2013 | 5.980 | 6.060 | 5.940 | 6.050 | 107,165 | +0.10(+1.68%) |
Sep 18, 2013 | 5.900 | 5.960 | 5.800 | 5.950 | 30,400 | +0.01(+0.17%) |
Sep 17, 2013 | 5.870 | 5.960 | 5.870 | 5.940 | 38,397 | +0.07(+1.19%) |
Sep 16, 2013 | 5.700 | 5.890 | 5.650 | 5.870 | 96,601 | +0.09(+1.56%) |
Sep 13, 2013 | 5.640 | 5.800 | 5.640 | 5.780 | 65,908 | +0.11(+1.94%) |
Sep 12, 2013 | 5.800 | 5.830 | 5.630 | 5.670 | 28,550 | -0.10(-1.73%) |
Sep 11, 2013 | 5.760 | 5.840 | 5.730 | 5.770 | 48,235 | -0.02(-0.35%) |
Sep 10, 2013 | 5.670 | 5.810 | 5.550 | 5.790 | 33,224 | +0.09(+1.58%) |
Sep 09, 2013 | 5.540 | 5.780 | 5.510 | 5.700 | 44,266 | +0.19(+3.45%) |
Sep 06, 2013 | 5.640 | 5.640 | 5.490 | 5.510 | 49,610 | -0.14(-2.48%) |
Sep 05, 2013 | 5.470 | 5.670 | 5.430 | 5.650 | 89,066 | +0.18(+3.29%) |
Sep 04, 2013 | 5.470 | 5.530 | 5.080 | 5.470 | 123,484 | -0.04(-0.73%) |