Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.035 | 6.090 | 5.943 | 5.984 | 2,112,838 | -0.03(-0.53%) |
Oct 30, 2013 | 6.090 | 6.104 | 5.993 | 6.016 | 1,509,048 | -0.09(-1.43%) |
Oct 29, 2013 | 6.131 | 6.131 | 6.058 | 6.104 | 1,303,839 | -0.01(-0.22%) |
Oct 28, 2013 | 6.140 | 6.140 | 6.012 | 6.117 | 1,836,540 | -0.00(-0.07%) |
Oct 25, 2013 | 6.117 | 6.149 | 6.058 | 6.122 | 2,012,025 | +0.03(+0.53%) |
Oct 24, 2013 | 6.039 | 6.154 | 6.003 | 6.090 | 2,553,500 | +0.06(+1.07%) |
Oct 23, 2013 | 5.966 | 6.043 | 5.934 | 6.026 | 1,913,621 | +0.04(+0.69%) |
Oct 22, 2013 | 5.902 | 6.030 | 5.902 | 5.984 | 1,654,699 | +0.09(+1.56%) |
Oct 21, 2013 | 5.961 | 5.961 | 5.851 | 5.892 | 1,635,713 | -0.06(-1.08%) |
Oct 18, 2013 | 5.943 | 5.959 | 5.879 | 5.957 | 3,478,399 | +0.03(+0.46%) |
Oct 17, 2013 | 5.837 | 5.929 | 5.805 | 5.929 | 3,121,450 | +0.08(+1.41%) |
Oct 16, 2013 | 5.782 | 5.856 | 5.764 | 5.847 | 1,822,795 | +0.09(+1.51%) |
Oct 15, 2013 | 5.787 | 5.814 | 5.736 | 5.759 | 1,363,469 | -0.06(-0.95%) |
Oct 14, 2013 | 5.695 | 5.819 | 5.686 | 5.814 | 2,418,609 | +0.08(+1.36%) |
Oct 11, 2013 | 5.782 | 5.796 | 5.723 | 5.736 | 3,013,233 | -0.07(-1.19%) |
Oct 10, 2013 | 5.732 | 5.814 | 5.718 | 5.805 | 2,486,722 | +0.14(+2.43%) |
Oct 09, 2013 | 5.617 | 5.718 | 5.599 | 5.668 | 2,326,413 | +0.06(+0.98%) |
Oct 08, 2013 | 5.645 | 5.718 | 5.608 | 5.612 | 2,146,482 | -0.05(-0.89%) |
Oct 07, 2013 | 5.512 | 5.695 | 5.507 | 5.663 | 1,983,231 | +0.12(+2.24%) |
Oct 04, 2013 | 5.562 | 5.626 | 5.507 | 5.539 | 2,318,775 | -0.02(-0.41%) |
Oct 03, 2013 | 5.663 | 5.663 | 5.521 | 5.562 | 2,144,415 | -0.11(-1.86%) |
Oct 02, 2013 | 5.686 | 5.713 | 5.645 | 5.668 | 2,707,024 | -0.06(-0.96%) |
Oct 01, 2013 | 5.576 | 5.782 | 5.544 | 5.723 | 1,922,731 | +0.10(+1.80%) |
Sep 27, 2013 | 5.590 | 5.654 | 5.534 | 5.622 | 2,811,151 | -0.01(-0.16%) |
Sep 26, 2013 | 5.773 | 5.787 | 5.594 | 5.631 | 3,214,797 | -0.14(-2.46%) |
Sep 25, 2013 | 5.709 | 5.778 | 5.691 | 5.773 | 4,269,743 | +0.08(+1.37%) |
Sep 24, 2013 | 5.723 | 5.764 | 5.677 | 5.695 | 1,807,143 | -0.02(-0.32%) |
Sep 23, 2013 | 5.626 | 5.759 | 5.622 | 5.713 | 2,569,876 | +0.06(+1.14%) |
Sep 20, 2013 | 5.851 | 5.856 | 5.571 | 5.649 | 5,835,249 | -0.18(-3.07%) |
Sep 19, 2013 | 5.851 | 5.897 | 5.810 | 5.828 | 4,153,703 | -0.03(-0.47%) |
Sep 18, 2013 | 5.585 | 5.856 | 5.502 | 5.856 | 3,660,767 | +0.25(+4.50%) |
Sep 17, 2013 | 5.585 | 5.640 | 5.580 | 5.603 | 2,155,608 | -0.00(-0.08%) |
Sep 16, 2013 | 5.631 | 5.668 | 5.534 | 5.608 | 2,953,973 | +0.07(+1.33%) |
Sep 13, 2013 | 5.548 | 5.567 | 5.484 | 5.534 | 1,860,793 | +0.00(+0.08%) |
Sep 12, 2013 | 5.516 | 5.590 | 5.502 | 5.530 | 2,798,985 | +0.00(+0.00%) |
Sep 11, 2013 | 5.498 | 5.553 | 5.470 | 5.530 | 3,851,196 | +0.04(+0.75%) |
Sep 10, 2013 | 5.521 | 5.534 | 5.392 | 5.489 | 6,137,466 | -0.02(-0.42%) |
Sep 09, 2013 | 5.421 | 5.516 | 5.399 | 5.512 | 3,724,191 | +0.10(+1.83%) |
Sep 06, 2013 | 5.263 | 5.480 | 5.263 | 5.412 | 5,773,488 | +0.22(+4.17%) |
Sep 05, 2013 | 5.272 | 5.281 | 5.178 | 5.196 | 2,894,715 | -0.07(-1.29%) |
Sep 04, 2013 | 5.236 | 5.299 | 5.191 | 5.263 | 3,013,914 | +0.03(+0.52%) |
Sep 03, 2013 | 5.281 | 5.281 | 5.182 | 5.236 | 3,839,879 | +0.02(+0.43%) |
Aug 30, 2013 | 5.376 | 5.417 | 5.209 | 5.214 | 8,603,805 | -0.14(-2.61%) |
Aug 29, 2013 | 5.417 | 5.417 | 5.345 | 5.354 | 4,489,661 | -0.06(-1.17%) |
Aug 28, 2013 | 5.512 | 5.525 | 5.399 | 5.417 | 3,337,531 | -0.09(-1.72%) |
Aug 27, 2013 | 5.435 | 5.593 | 5.435 | 5.512 | 3,209,860 | +0.05(+0.91%) |
Aug 26, 2013 | 5.584 | 5.588 | 5.426 | 5.462 | 3,756,222 | -0.13(-2.26%) |
Aug 23, 2013 | 5.552 | 5.606 | 5.534 | 5.588 | 2,490,656 | +0.04(+0.65%) |
Aug 22, 2013 | 5.606 | 5.620 | 5.525 | 5.552 | 3,173,429 | -0.03(-0.49%) |
Aug 21, 2013 | 5.579 | 5.647 | 5.493 | 5.579 | 3,466,414 | -0.01(-0.16%) |
Aug 20, 2013 | 5.417 | 5.624 | 5.399 | 5.588 | 3,609,652 | +0.19(+3.60%) |
Aug 19, 2013 | 5.548 | 5.557 | 5.394 | 5.394 | 3,955,536 | -0.14(-2.61%) |
Aug 16, 2013 | 5.715 | 5.719 | 5.503 | 5.539 | 8,999,284 | -0.19(-3.39%) |
Aug 15, 2013 | 5.791 | 5.796 | 5.688 | 5.733 | 27,876,656 | -0.40(-6.55%) |
Aug 14, 2013 | 6.085 | 6.153 | 6.062 | 6.134 | 1,855,659 | +0.02(+0.37%) |
Aug 13, 2013 | 6.189 | 6.189 | 6.067 | 6.112 | 2,658,821 | -0.09(-1.46%) |
Aug 12, 2013 | 6.116 | 6.216 | 6.094 | 6.202 | 1,908,292 | +0.02(+0.37%) |
Aug 09, 2013 | 6.098 | 6.216 | 6.031 | 6.180 | 2,579,857 | +0.02(+0.29%) |
Aug 08, 2013 | 6.410 | 6.410 | 6.107 | 6.162 | 3,212,437 | -0.19(-3.05%) |
Aug 07, 2013 | 6.419 | 6.437 | 6.324 | 6.356 | 1,265,178 | -0.07(-1.12%) |
Aug 06, 2013 | 6.410 | 6.441 | 6.364 | 6.428 | 1,163,937 | +0.01(+0.14%) |
Aug 05, 2013 | 6.360 | 6.455 | 6.342 | 6.419 | 1,452,365 | +0.04(+0.57%) |
Aug 02, 2013 | 6.392 | 6.468 | 6.347 | 6.383 | 1,832,033 | -0.01(-0.21%) |