Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.163 | 6.177 | 6.091 | 6.095 | 1,699,028 | -0.08(-1.32%) |
Oct 30, 2013 | 6.249 | 6.254 | 6.177 | 6.177 | 1,474,987 | -0.09(-1.42%) |
Oct 29, 2013 | 6.314 | 6.314 | 6.233 | 6.266 | 0 | -0.03(-0.53%) |
Oct 28, 2013 | 6.300 | 6.319 | 6.281 | 6.300 | 0 | +0.00(+0.08%) |
Oct 25, 2013 | 6.295 | 6.319 | 6.257 | 6.295 | 0 | +0.03(+0.46%) |
Oct 24, 2013 | 6.247 | 6.293 | 6.233 | 6.266 | 1,337,162 | +0.02(+0.31%) |
Oct 23, 2013 | 6.199 | 6.273 | 6.190 | 6.247 | 1,617,524 | +0.02(+0.31%) |
Oct 22, 2013 | 6.233 | 6.261 | 6.214 | 6.228 | 1,255,109 | +0.02(+0.31%) |
Oct 21, 2013 | 6.151 | 6.233 | 6.151 | 6.209 | 1,333,086 | +0.05(+0.82%) |
Oct 18, 2013 | 6.156 | 6.209 | 6.056 | 6.159 | 1,691,043 | +0.08(+1.26%) |
Oct 17, 2013 | 6.041 | 6.106 | 6.027 | 6.082 | 1,596,768 | +0.02(+0.32%) |
Oct 16, 2013 | 6.051 | 6.075 | 6.037 | 6.063 | 1,531,011 | +0.04(+0.68%) |
Oct 15, 2013 | 6.070 | 6.084 | 6.022 | 6.022 | 1,279,811 | -0.05(-0.87%) |
Oct 14, 2013 | 6.108 | 6.166 | 6.065 | 6.075 | 2,135,658 | -0.05(-0.86%) |
Oct 11, 2013 | 5.989 | 6.127 | 5.980 | 6.127 | 0 | +0.11(+1.91%) |
Oct 10, 2013 | 5.922 | 6.015 | 5.922 | 6.013 | 994,506 | +0.14(+2.44%) |
Oct 09, 2013 | 5.893 | 5.922 | 5.850 | 5.869 | 1,356,107 | +0.00(+0.08%) |
Oct 08, 2013 | 5.855 | 5.874 | 5.831 | 5.864 | 1,853,494 | +0.01(+0.16%) |
Oct 07, 2013 | 5.864 | 5.903 | 5.845 | 5.855 | 0 | -0.04(-0.73%) |
Oct 04, 2013 | 5.855 | 5.907 | 5.850 | 5.898 | 0 | +0.03(+0.49%) |
Oct 03, 2013 | 5.888 | 5.912 | 5.826 | 5.869 | 0 | -0.04(-0.65%) |
Oct 02, 2013 | 5.941 | 5.941 | 5.893 | 5.907 | 1,061,741 | -0.06(-0.96%) |
Oct 01, 2013 | 5.955 | 5.994 | 5.941 | 5.965 | 1,333,727 | +0.04(+0.73%) |
Sep 27, 2013 | 5.922 | 5.965 | 5.888 | 5.922 | 0 | -0.03(-0.56%) |
Sep 26, 2013 | 5.955 | 5.989 | 5.910 | 5.955 | 675,140 | +0.01(+0.16%) |
Sep 25, 2013 | 5.936 | 5.998 | 5.907 | 5.946 | 661,217 | +0.00(+0.08%) |
Sep 24, 2013 | 5.917 | 5.970 | 5.907 | 5.941 | 2,726,767 | +0.01(+0.24%) |
Sep 23, 2013 | 5.989 | 5.994 | 5.910 | 5.927 | 1,852,781 | -0.08(-1.28%) |
Sep 20, 2013 | 5.994 | 6.051 | 5.974 | 6.003 | 0 | +0.00(+0.08%) |
Sep 19, 2013 | 6.022 | 6.046 | 5.936 | 5.998 | 1,229,968 | -0.03(-0.44%) |
Sep 18, 2013 | 6.027 | 6.089 | 5.984 | 6.025 | 0 | -0.01(-0.12%) |
Sep 17, 2013 | 5.998 | 6.032 | 5.994 | 6.032 | 0 | +0.02(+0.40%) |
Sep 16, 2013 | 5.984 | 6.017 | 5.974 | 6.008 | 0 | +0.03(+0.48%) |
Sep 13, 2013 | 5.960 | 6.051 | 5.936 | 5.979 | 0 | +0.04(+0.64%) |
Sep 12, 2013 | 5.984 | 5.994 | 5.941 | 5.941 | 0 | -0.03(-0.56%) |
Sep 11, 2013 | 5.974 | 6.008 | 5.941 | 5.974 | 0 | -0.01(-0.16%) |
Sep 10, 2013 | 5.970 | 6.003 | 5.931 | 5.984 | 1,510,488 | +0.03(+0.56%) |
Sep 09, 2013 | 5.922 | 5.960 | 5.879 | 5.950 | 0 | +0.05(+0.81%) |
Sep 06, 2013 | 5.927 | 6.032 | 5.797 | 5.903 | 0 | +0.01(+0.16%) |
Sep 05, 2013 | 5.821 | 5.917 | 5.821 | 5.893 | 1,555,199 | +0.07(+1.15%) |
Sep 04, 2013 | 5.869 | 5.888 | 5.802 | 5.826 | 1,184,213 | -0.03(-0.49%) |
Sep 03, 2013 | 5.893 | 5.950 | 5.812 | 5.855 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 5.898 | 5.898 | 5.836 | 5.855 | 0 | -0.06(-0.97%) |
Aug 29, 2013 | 5.888 | 5.941 | 5.888 | 5.912 | 1,059,086 | +0.01(+0.16%) |
Aug 28, 2013 | 5.917 | 5.931 | 5.879 | 5.903 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 5.989 | 6.003 | 5.898 | 5.903 | 1,267,285 | -0.12(-2.06%) |
Aug 26, 2013 | 6.080 | 6.094 | 6.027 | 6.027 | 0 | -0.05(-0.79%) |
Aug 23, 2013 | 6.065 | 6.144 | 6.032 | 6.075 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 6.032 | 6.084 | 6.032 | 6.075 | 601,409 | +0.06(+0.95%) |
Aug 21, 2013 | 6.080 | 6.080 | 6.006 | 6.017 | 0 | -0.06(-1.02%) |
Aug 20, 2013 | 6.032 | 6.089 | 6.022 | 6.080 | 1,682,606 | +0.06(+0.95%) |
Aug 19, 2013 | 6.056 | 6.084 | 6.017 | 6.022 | 1,334,127 | -0.05(-0.79%) |
Aug 16, 2013 | 6.046 | 6.108 | 6.046 | 6.070 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 6.070 | 6.104 | 6.051 | 6.070 | 1,698,586 | -0.03(-0.55%) |
Aug 14, 2013 | 6.084 | 6.123 | 6.041 | 6.104 | 1,585,371 | +0.03(+0.55%) |
Aug 13, 2013 | 6.070 | 6.099 | 6.041 | 6.070 | 1,345,395 | -0.00(-0.08%) |
Aug 12, 2013 | 6.065 | 6.089 | 6.032 | 6.075 | 844,586 | +0.00(+0.00%) |
Aug 09, 2013 | 6.084 | 6.127 | 6.075 | 6.075 | 1,514,609 | -0.00(-0.08%) |
Aug 08, 2013 | 6.065 | 6.094 | 6.037 | 6.080 | 1,442,061 | +0.04(+0.71%) |
Aug 07, 2013 | 6.061 | 6.084 | 6.017 | 6.037 | 1,608,681 | -0.03(-0.47%) |
Aug 06, 2013 | 6.070 | 6.099 | 6.049 | 6.065 | 1,115,448 | -0.02(-0.31%) |
Aug 05, 2013 | 6.123 | 6.170 | 6.061 | 6.084 | 1,883,604 | -0.01(-0.16%) |
Aug 02, 2013 | 6.108 | 6.108 | 6.056 | 6.094 | 1,171,308 | +0.00(+0.00%) |