Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.981 | 6.119 | 5.873 | 5.941 | 0 | -0.07(-1.15%) |
Oct 30, 2013 | 6.158 | 6.198 | 6.001 | 6.010 | 456,054 | -0.13(-2.09%) |
Oct 29, 2013 | 6.198 | 6.217 | 6.079 | 6.139 | 0 | -0.07(-1.11%) |
Oct 28, 2013 | 6.247 | 6.286 | 6.139 | 6.208 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 6.060 | 6.237 | 6.015 | 6.208 | 0 | +0.19(+3.11%) |
Oct 24, 2013 | 5.912 | 6.030 | 5.873 | 6.020 | 782,455 | +0.12(+2.00%) |
Oct 23, 2013 | 5.912 | 6.027 | 5.848 | 5.902 | 920,561 | +0.01(+0.17%) |
Oct 22, 2013 | 5.912 | 5.941 | 5.725 | 5.892 | 1,253,946 | +0.02(+0.34%) |
Oct 21, 2013 | 6.592 | 6.592 | 5.775 | 5.873 | 2,569,860 | -0.81(-12.09%) |
Oct 18, 2013 | 6.602 | 6.700 | 6.572 | 6.680 | 749,656 | +0.17(+2.65%) |
Oct 17, 2013 | 6.414 | 6.592 | 6.414 | 6.508 | 1,222,058 | +0.08(+1.30%) |
Oct 16, 2013 | 6.483 | 6.572 | 6.405 | 6.424 | 749,450 | +0.00(+0.00%) |
Oct 15, 2013 | 6.543 | 6.572 | 6.414 | 6.424 | 552,731 | -0.13(-1.95%) |
Oct 14, 2013 | 6.572 | 6.621 | 6.479 | 6.552 | 517,977 | -0.02(-0.30%) |
Oct 11, 2013 | 6.444 | 6.671 | 6.434 | 6.572 | 0 | +0.13(+1.99%) |
Oct 10, 2013 | 6.365 | 6.503 | 6.355 | 6.444 | 535,171 | +0.14(+2.19%) |
Oct 09, 2013 | 6.336 | 6.418 | 6.306 | 6.306 | 0 | -0.03(-0.47%) |
Oct 08, 2013 | 6.592 | 6.592 | 6.326 | 6.336 | 560,387 | -0.24(-3.60%) |
Oct 07, 2013 | 6.552 | 6.619 | 6.523 | 6.572 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 6.552 | 6.641 | 6.533 | 6.572 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 6.661 | 6.661 | 6.528 | 6.572 | 0 | -0.08(-1.19%) |
Oct 02, 2013 | 6.700 | 6.720 | 6.597 | 6.651 | 645,613 | -0.06(-0.88%) |
Oct 01, 2013 | 6.789 | 6.807 | 6.690 | 6.710 | 775,992 | -0.06(-0.87%) |
Sep 27, 2013 | 6.730 | 6.897 | 6.730 | 6.769 | 0 | +0.03(+0.44%) |
Sep 26, 2013 | 6.818 | 6.904 | 6.720 | 6.740 | 318,662 | -0.06(-0.87%) |
Sep 25, 2013 | 6.887 | 6.932 | 6.779 | 6.799 | 502,572 | -0.10(-1.43%) |
Sep 24, 2013 | 6.789 | 6.932 | 6.720 | 6.897 | 440,695 | +0.10(+1.45%) |
Sep 23, 2013 | 6.789 | 6.858 | 6.720 | 6.799 | 625,446 | +0.01(+0.15%) |
Sep 20, 2013 | 6.858 | 6.897 | 6.759 | 6.789 | 0 | -0.08(-1.15%) |
Sep 19, 2013 | 6.966 | 6.976 | 6.848 | 6.868 | 585,103 | -0.11(-1.55%) |
Sep 18, 2013 | 6.897 | 6.986 | 6.809 | 6.976 | 0 | +0.06(+0.85%) |
Sep 17, 2013 | 6.887 | 6.966 | 6.838 | 6.917 | 0 | +0.04(+0.57%) |
Sep 16, 2013 | 6.917 | 6.986 | 6.809 | 6.878 | 0 | -0.04(-0.57%) |
Sep 13, 2013 | 6.937 | 6.993 | 6.897 | 6.917 | 0 | +0.01(+0.14%) |
Sep 12, 2013 | 6.937 | 6.937 | 6.809 | 6.907 | 0 | -0.01(-0.14%) |
Sep 11, 2013 | 6.789 | 6.966 | 6.789 | 6.917 | 0 | +0.12(+1.74%) |
Sep 10, 2013 | 6.858 | 6.996 | 6.784 | 6.799 | 581,724 | -0.02(-0.29%) |
Sep 09, 2013 | 6.720 | 6.853 | 6.680 | 6.818 | 0 | +0.14(+2.06%) |
Sep 06, 2013 | 6.720 | 6.740 | 6.562 | 6.680 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.582 | 6.740 | 6.552 | 6.680 | 0 | +0.10(+1.50%) |
Sep 04, 2013 | 6.474 | 6.671 | 6.474 | 6.582 | 0 | +0.08(+1.21%) |
Sep 03, 2013 | 6.621 | 6.680 | 6.474 | 6.503 | 0 | -0.09(-1.35%) |
Aug 30, 2013 | 6.730 | 6.759 | 6.582 | 6.592 | 0 | -0.12(-1.76%) |
Aug 29, 2013 | 6.680 | 6.749 | 6.602 | 6.710 | 668,398 | -0.09(-1.30%) |
Aug 28, 2013 | 6.680 | 6.818 | 6.671 | 6.799 | 0 | +0.10(+1.47%) |
Aug 27, 2013 | 6.858 | 6.878 | 6.671 | 6.700 | 475,457 | -0.20(-2.86%) |
Aug 26, 2013 | 6.907 | 7.011 | 6.863 | 6.897 | 0 | -0.02(-0.28%) |
Aug 23, 2013 | 6.828 | 6.927 | 6.759 | 6.917 | 0 | +0.08(+1.15%) |
Aug 22, 2013 | 6.799 | 6.917 | 6.720 | 6.838 | 351,718 | +0.13(+1.91%) |
Aug 21, 2013 | 6.848 | 6.897 | 6.700 | 6.710 | 0 | -0.17(-2.44%) |
Aug 20, 2013 | 6.809 | 6.912 | 6.769 | 6.878 | 235,191 | +0.06(+0.87%) |
Aug 19, 2013 | 6.947 | 6.956 | 6.784 | 6.818 | 460,212 | -0.14(-1.98%) |
Aug 16, 2013 | 6.966 | 7.025 | 6.897 | 6.956 | 0 | -0.03(-0.49%) |
Aug 15, 2013 | 7.084 | 7.084 | 6.927 | 6.991 | 509,138 | -0.11(-1.59%) |
Aug 14, 2013 | 6.947 | 7.144 | 6.927 | 7.104 | 603,268 | +0.15(+2.12%) |
Aug 13, 2013 | 7.065 | 7.084 | 6.947 | 6.956 | 777,720 | -0.13(-1.81%) |
Aug 12, 2013 | 7.094 | 7.213 | 7.040 | 7.084 | 793,610 | -0.02(-0.28%) |
Aug 09, 2013 | 7.055 | 7.144 | 6.956 | 7.104 | 771,126 | +0.05(+0.70%) |
Aug 08, 2013 | 7.173 | 7.213 | 7.016 | 7.055 | 811,020 | +0.08(+1.13%) |
Aug 07, 2013 | 7.104 | 7.232 | 6.947 | 6.976 | 947,437 | -0.09(-1.26%) |
Aug 06, 2013 | 7.006 | 7.213 | 6.956 | 7.065 | 1,296,175 | +0.12(+1.70%) |
Aug 05, 2013 | 6.858 | 6.996 | 6.710 | 6.947 | 1,431,117 | +0.15(+2.17%) |
Aug 02, 2013 | 6.779 | 6.966 | 6.257 | 6.799 | 2,077,430 | +0.05(+0.73%) |