Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.755 | 6.790 | 6.717 | 6.740 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.693 | 6.817 | 6.686 | 6.763 | 10,369,029 | +0.06(+0.93%) |
Oct 29, 2013 | 6.763 | 6.771 | 6.655 | 6.701 | 6,684,135 | -0.04(-0.58%) |
Oct 28, 2013 | 6.755 | 6.848 | 6.740 | 6.740 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.608 | 6.763 | 6.608 | 6.732 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.600 | 6.763 | 6.575 | 6.724 | 6,795,525 | +0.14(+2.12%) |
Oct 23, 2013 | 6.616 | 6.655 | 6.523 | 6.585 | 0 | -0.09(-1.28%) |
Oct 22, 2013 | 6.709 | 6.732 | 6.593 | 6.670 | 4,308,574 | -0.03(-0.46%) |
Oct 21, 2013 | 6.678 | 6.732 | 6.554 | 6.701 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.608 | 6.662 | 6.573 | 6.662 | 4,547,504 | +0.09(+1.43%) |
Oct 17, 2013 | 6.593 | 6.631 | 6.484 | 6.568 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.538 | 6.616 | 6.511 | 6.593 | 3,815,457 | +0.11(+1.67%) |
Oct 15, 2013 | 6.616 | 6.631 | 6.484 | 6.484 | 5,794,549 | -0.13(-1.99%) |
Oct 14, 2013 | 6.554 | 6.678 | 6.530 | 6.616 | 3,855,660 | -0.01(-0.12%) |
Oct 11, 2013 | 6.492 | 6.631 | 6.445 | 6.624 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.399 | 6.492 | 6.360 | 6.476 | 7,050,371 | +0.16(+2.58%) |
Oct 09, 2013 | 6.530 | 6.538 | 6.313 | 6.313 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.461 | 6.561 | 6.406 | 6.538 | 10,735,761 | +0.08(+1.20%) |
Oct 07, 2013 | 6.468 | 6.492 | 6.290 | 6.461 | 15,652,942 | -0.01(-0.12%) |
Oct 04, 2013 | 6.593 | 6.600 | 6.453 | 6.468 | 12,790,541 | -0.13(-2.00%) |
Oct 03, 2013 | 6.670 | 6.720 | 6.507 | 6.600 | 8,973,387 | -0.09(-1.28%) |
Oct 02, 2013 | 6.817 | 6.817 | 6.662 | 6.686 | 0 | -0.16(-2.27%) |
Oct 01, 2013 | 6.593 | 6.887 | 6.585 | 6.841 | 10,891,051 | +0.21(+3.16%) |
Sep 27, 2013 | 6.515 | 6.658 | 6.515 | 6.631 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.561 | 6.639 | 6.523 | 6.569 | 7,251,254 | +0.01(+0.12%) |
Sep 25, 2013 | 6.484 | 6.616 | 6.480 | 6.561 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.391 | 6.546 | 6.375 | 6.465 | 5,297,307 | +0.06(+0.91%) |
Sep 23, 2013 | 6.515 | 6.515 | 6.352 | 6.406 | 8,876,535 | -0.12(-1.78%) |
Sep 20, 2013 | 6.600 | 6.616 | 6.492 | 6.523 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.639 | 6.666 | 6.585 | 6.593 | 11,692,685 | +0.01(+0.18%) |
Sep 18, 2013 | 6.608 | 6.670 | 6.554 | 6.581 | 7,289,505 | -0.04(-0.64%) |
Sep 17, 2013 | 6.600 | 6.624 | 6.523 | 6.624 | 12,669,158 | +0.05(+0.83%) |
Sep 16, 2013 | 6.762 | 6.779 | 6.546 | 6.569 | 11,846,660 | -0.09(-1.28%) |
Sep 13, 2013 | 6.763 | 6.763 | 6.499 | 6.655 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.593 | 6.755 | 6.523 | 6.686 | 19,503,018 | +0.29(+4.48%) |
Sep 11, 2013 | 6.352 | 6.414 | 6.298 | 6.399 | 4,790,673 | +0.05(+0.79%) |
Sep 10, 2013 | 6.212 | 6.375 | 6.197 | 6.348 | 7,845,203 | +0.18(+2.96%) |
Sep 09, 2013 | 6.073 | 6.178 | 6.069 | 6.166 | 4,907,822 | +0.09(+1.40%) |
Sep 06, 2013 | 6.104 | 6.134 | 5.964 | 6.081 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 6.034 | 6.150 | 6.034 | 6.092 | 5,743,175 | +0.07(+1.09%) |
Sep 04, 2013 | 5.957 | 6.034 | 5.925 | 6.026 | 9,133,147 | +0.06(+1.04%) |
Sep 03, 2013 | 5.941 | 6.026 | 5.902 | 5.964 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 6.019 | 6.019 | 5.848 | 5.863 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.910 | 6.011 | 5.902 | 5.922 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.856 | 5.941 | 5.848 | 5.906 | 4,792,023 | +0.06(+0.99%) |
Aug 27, 2013 | 6.087 | 6.095 | 5.841 | 5.848 | 11,146,555 | -0.30(-4.89%) |
Aug 26, 2013 | 6.126 | 6.226 | 6.095 | 6.149 | 14,394,481 | +0.02(+0.38%) |
Aug 23, 2013 | 6.133 | 6.137 | 6.064 | 6.126 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.087 | 6.133 | 6.072 | 6.103 | 2,890,582 | +0.04(+0.64%) |
Aug 21, 2013 | 6.133 | 6.141 | 6.049 | 6.064 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.987 | 6.153 | 5.979 | 6.110 | 8,924,909 | +0.12(+2.06%) |
Aug 19, 2013 | 6.018 | 6.056 | 5.941 | 5.987 | 5,262,857 | -0.01(-0.13%) |
Aug 16, 2013 | 5.918 | 6.087 | 5.903 | 5.995 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.964 | 5.983 | 5.871 | 5.941 | 6,614,926 | -0.08(-1.28%) |
Aug 14, 2013 | 6.095 | 6.103 | 5.933 | 6.018 | 10,139,499 | -0.06(-1.01%) |
Aug 13, 2013 | 6.195 | 6.203 | 6.072 | 6.079 | 18,075,310 | -0.07(-1.13%) |
Aug 12, 2013 | 6.095 | 6.164 | 6.056 | 6.149 | 8,535,174 | +0.05(+0.88%) |
Aug 09, 2013 | 6.118 | 6.164 | 6.049 | 6.095 | 7,300,132 | +0.03(+0.51%) |
Aug 08, 2013 | 6.072 | 6.164 | 6.049 | 6.064 | 11,614,643 | +0.05(+0.90%) |
Aug 07, 2013 | 5.841 | 6.079 | 5.779 | 6.010 | 15,471,559 | +0.29(+4.98%) |
Aug 06, 2013 | 5.748 | 5.771 | 5.663 | 5.725 | 8,566,107 | +0.00(+0.00%) |
Aug 05, 2013 | 5.656 | 5.725 | 5.625 | 5.725 | 5,633,847 | +0.08(+1.36%) |
Aug 02, 2013 | 5.625 | 5.717 | 5.602 | 5.648 | 5,451,837 | -0.01(-0.20%) |