Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.375 | 6.382 | 6.331 | 6.335 | 2,586,243 | -0.03(-0.40%) |
Oct 30, 2013 | 6.393 | 6.419 | 6.360 | 6.360 | 2,900,468 | -0.05(-0.80%) |
Oct 29, 2013 | 6.437 | 6.455 | 6.397 | 6.412 | 4,353,242 | -0.01(-0.11%) |
Oct 28, 2013 | 6.422 | 6.437 | 6.397 | 6.419 | 3,836,346 | +0.00(+0.06%) |
Oct 25, 2013 | 6.430 | 6.430 | 6.401 | 6.415 | 0 | +0.01(+0.17%) |
Oct 24, 2013 | 6.419 | 6.437 | 6.397 | 6.404 | 2,428,258 | +0.01(+0.11%) |
Oct 23, 2013 | 6.328 | 6.404 | 6.309 | 6.397 | 4,117,931 | +0.07(+1.15%) |
Oct 22, 2013 | 6.357 | 6.379 | 6.324 | 6.324 | 2,847,721 | -0.02(-0.34%) |
Oct 21, 2013 | 6.346 | 6.360 | 6.324 | 6.346 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 6.364 | 6.371 | 6.339 | 6.346 | 2,884,084 | +0.00(+0.00%) |
Oct 17, 2013 | 6.266 | 6.357 | 6.240 | 6.346 | 4,176,367 | +0.08(+1.28%) |
Oct 16, 2013 | 6.236 | 6.287 | 6.235 | 6.266 | 2,701,992 | +0.04(+0.64%) |
Oct 15, 2013 | 6.295 | 6.298 | 6.218 | 6.226 | 3,475,051 | -0.08(-1.22%) |
Oct 14, 2013 | 6.302 | 6.313 | 6.262 | 6.302 | 2,206,799 | -0.02(-0.35%) |
Oct 11, 2013 | 6.211 | 6.324 | 6.211 | 6.324 | 0 | +0.04(+0.58%) |
Oct 10, 2013 | 6.240 | 6.291 | 6.240 | 6.287 | 3,490,422 | +0.06(+1.00%) |
Oct 09, 2013 | 6.236 | 6.265 | 6.189 | 6.226 | 3,829,566 | +0.00(+0.06%) |
Oct 08, 2013 | 6.240 | 6.266 | 6.218 | 6.222 | 3,750,378 | -0.03(-0.55%) |
Oct 07, 2013 | 6.277 | 6.277 | 6.233 | 6.256 | 0 | -0.04(-0.61%) |
Oct 04, 2013 | 6.273 | 6.309 | 6.255 | 6.295 | 2,647,602 | +0.02(+0.35%) |
Oct 03, 2013 | 6.287 | 6.328 | 6.262 | 6.273 | 3,810,926 | -0.04(-0.69%) |
Oct 02, 2013 | 6.302 | 6.364 | 6.280 | 6.317 | 0 | -0.03(-0.40%) |
Oct 01, 2013 | 6.284 | 6.353 | 6.269 | 6.342 | 4,848,095 | +0.04(+0.58%) |
Sep 27, 2013 | 6.291 | 6.324 | 6.193 | 6.306 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 6.226 | 6.317 | 6.222 | 6.313 | 26,538,454 | -0.09(-1.42%) |
Sep 25, 2013 | 6.393 | 6.459 | 6.364 | 6.404 | 4,791,233 | +0.04(+0.69%) |
Sep 24, 2013 | 6.371 | 6.399 | 6.331 | 6.360 | 2,909,859 | +0.00(+0.06%) |
Sep 23, 2013 | 6.331 | 6.364 | 6.317 | 6.357 | 0 | -0.01(-0.11%) |
Sep 20, 2013 | 6.433 | 6.473 | 6.306 | 6.364 | 0 | -0.07(-1.02%) |
Sep 19, 2013 | 6.473 | 6.521 | 6.430 | 6.430 | 6,231,298 | -0.05(-0.79%) |
Sep 18, 2013 | 6.368 | 6.501 | 6.331 | 6.481 | 7,209,170 | +0.12(+1.89%) |
Sep 17, 2013 | 6.346 | 6.375 | 6.324 | 6.360 | 2,577,052 | +0.01(+0.23%) |
Sep 16, 2013 | 6.349 | 6.390 | 6.313 | 6.346 | 3,406,426 | +0.03(+0.52%) |
Sep 13, 2013 | 6.349 | 6.360 | 6.309 | 6.313 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.375 | 6.419 | 6.342 | 6.342 | 0 | -0.02(-0.34%) |
Sep 11, 2013 | 6.318 | 6.382 | 6.294 | 6.364 | 5,578,655 | +0.03(+0.51%) |
Sep 10, 2013 | 6.318 | 6.336 | 6.300 | 6.332 | 2,863,554 | +0.04(+0.57%) |
Sep 09, 2013 | 6.282 | 6.296 | 6.253 | 6.296 | 0 | +0.03(+0.51%) |
Sep 06, 2013 | 6.303 | 6.303 | 6.228 | 6.264 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.250 | 6.303 | 6.189 | 6.264 | 0 | -0.01(-0.23%) |
Sep 04, 2013 | 6.261 | 6.305 | 6.236 | 6.278 | 0 | +0.02(+0.29%) |
Sep 03, 2013 | 6.289 | 6.357 | 6.214 | 6.261 | 0 | -0.01(-0.23%) |
Aug 30, 2013 | 6.343 | 6.343 | 6.271 | 6.275 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.257 | 6.368 | 6.257 | 6.343 | 3,817,255 | +0.08(+1.22%) |
Aug 28, 2013 | 6.271 | 6.303 | 6.239 | 6.266 | 0 | -0.04(-0.57%) |
Aug 27, 2013 | 6.264 | 6.311 | 6.221 | 6.302 | 4,953,154 | +0.01(+0.14%) |
Aug 26, 2013 | 6.303 | 6.321 | 6.271 | 6.293 | 3,820,830 | -0.02(-0.40%) |
Aug 23, 2013 | 6.303 | 6.332 | 6.264 | 6.318 | 0 | +0.01(+0.23%) |
Aug 22, 2013 | 6.250 | 6.311 | 6.221 | 6.303 | 3,049,259 | +0.09(+1.38%) |
Aug 21, 2013 | 6.225 | 6.264 | 6.189 | 6.218 | 5,381,357 | -0.02(-0.29%) |
Aug 20, 2013 | 6.132 | 6.243 | 6.082 | 6.236 | 0 | +0.16(+2.58%) |
Aug 19, 2013 | 6.111 | 6.121 | 6.064 | 6.079 | 0 | -0.04(-0.58%) |
Aug 16, 2013 | 6.136 | 6.164 | 6.111 | 6.114 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 6.146 | 6.164 | 6.086 | 6.129 | 3,209,299 | -0.03(-0.52%) |
Aug 14, 2013 | 6.154 | 6.200 | 6.143 | 6.161 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 6.171 | 6.182 | 6.118 | 6.161 | 2,831,730 | +0.01(+0.23%) |
Aug 12, 2013 | 6.164 | 6.186 | 6.136 | 6.146 | 2,598,120 | -0.02(-0.40%) |
Aug 09, 2013 | 6.139 | 6.182 | 6.129 | 6.171 | 3,252,724 | +0.02(+0.35%) |
Aug 08, 2013 | 6.225 | 6.235 | 6.104 | 6.150 | 6,041,912 | -0.01(-0.23%) |
Aug 07, 2013 | 6.321 | 6.321 | 6.143 | 6.164 | 6,941,325 | -0.20(-3.14%) |
Aug 06, 2013 | 6.425 | 6.475 | 6.307 | 6.364 | 4,311,154 | -0.05(-0.83%) |
Aug 05, 2013 | 6.464 | 6.464 | 6.403 | 6.418 | 2,818,027 | -0.05(-0.77%) |
Aug 02, 2013 | 6.439 | 6.475 | 6.410 | 6.468 | 4,706,432 | +0.05(+0.78%) |