Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.150 | 5.270 | 5.120 | 5.220 | 0 | +0.06(+1.16%) |
Oct 30, 2013 | 5.310 | 5.330 | 5.110 | 5.160 | 461,920 | -0.15(-2.82%) |
Oct 29, 2013 | 5.220 | 5.320 | 5.170 | 5.310 | 0 | +0.08(+1.53%) |
Oct 28, 2013 | 5.300 | 5.315 | 5.150 | 5.230 | 0 | -0.06(-1.13%) |
Oct 25, 2013 | 5.360 | 5.360 | 5.160 | 5.290 | 0 | -0.02(-0.38%) |
Oct 24, 2013 | 5.500 | 5.540 | 5.140 | 5.310 | 1,684,070 | -0.86(-13.94%) |
Oct 23, 2013 | 6.490 | 6.490 | 6.150 | 6.170 | 298,213 | -0.37(-5.66%) |
Oct 22, 2013 | 6.520 | 6.590 | 6.460 | 6.540 | 209,335 | +0.03(+0.46%) |
Oct 21, 2013 | 6.400 | 6.560 | 6.360 | 6.510 | 186,425 | +0.09(+1.40%) |
Oct 18, 2013 | 6.510 | 6.510 | 6.320 | 6.420 | 293,476 | -0.04(-0.62%) |
Oct 17, 2013 | 6.330 | 6.470 | 6.290 | 6.460 | 196,921 | +0.10(+1.57%) |
Oct 16, 2013 | 6.350 | 6.400 | 6.280 | 6.360 | 214,026 | +0.03(+0.39%) |
Oct 15, 2013 | 6.600 | 6.630 | 6.300 | 6.335 | 212,864 | -0.29(-4.31%) |
Oct 14, 2013 | 6.480 | 6.740 | 6.425 | 6.620 | 213,328 | +0.09(+1.38%) |
Oct 11, 2013 | 6.360 | 6.610 | 6.320 | 6.530 | 0 | +0.15(+2.35%) |
Oct 10, 2013 | 6.310 | 6.390 | 6.230 | 6.380 | 296,414 | +0.14(+2.24%) |
Oct 09, 2013 | 6.300 | 6.320 | 6.160 | 6.240 | 345,674 | -0.05(-0.79%) |
Oct 08, 2013 | 6.440 | 6.480 | 6.265 | 6.290 | 325,795 | -0.13(-2.02%) |
Oct 07, 2013 | 6.430 | 6.595 | 6.300 | 6.420 | 0 | -0.08(-1.23%) |
Oct 04, 2013 | 6.570 | 6.620 | 6.490 | 6.500 | 0 | -0.09(-1.37%) |
Oct 03, 2013 | 6.670 | 6.710 | 6.500 | 6.590 | 0 | -0.10(-1.49%) |
Oct 02, 2013 | 6.790 | 6.830 | 6.650 | 6.690 | 342,656 | -0.15(-2.19%) |
Oct 01, 2013 | 6.870 | 6.950 | 6.730 | 6.840 | 245,361 | -0.02(-0.29%) |
Sep 30, 2013 | 6.650 | 6.960 | 6.580 | 6.860 | 0 | +0.13(+1.93%) |
Sep 27, 2013 | 6.890 | 6.900 | 6.670 | 6.730 | 0 | -0.20(-2.89%) |
Sep 26, 2013 | 7.070 | 7.130 | 6.840 | 6.930 | 309,641 | -0.13(-1.84%) |
Sep 25, 2013 | 7.090 | 7.150 | 6.900 | 7.060 | 226,788 | -0.02(-0.28%) |
Sep 24, 2013 | 6.880 | 7.120 | 6.840 | 7.080 | 224,386 | +0.19(+2.76%) |
Sep 23, 2013 | 7.050 | 7.120 | 6.870 | 6.890 | 318,074 | -0.17(-2.41%) |
Sep 20, 2013 | 7.020 | 7.120 | 6.920 | 7.060 | 0 | +0.04(+0.57%) |
Sep 19, 2013 | 7.020 | 7.070 | 6.820 | 7.020 | 331,553 | -0.01(-0.14%) |
Sep 18, 2013 | 7.050 | 7.130 | 6.860 | 7.030 | 0 | -0.01(-0.14%) |
Sep 17, 2013 | 7.040 | 7.090 | 6.991 | 7.040 | 0 | -0.03(-0.42%) |
Sep 16, 2013 | 7.220 | 7.235 | 6.970 | 7.070 | 0 | -0.17(-2.28%) |
Sep 13, 2013 | 7.280 | 7.330 | 7.120 | 7.235 | 0 | -0.04(-0.62%) |
Sep 12, 2013 | 7.200 | 7.350 | 7.100 | 7.280 | 0 | +0.07(+0.97%) |
Sep 11, 2013 | 7.070 | 7.235 | 6.910 | 7.210 | 0 | +0.11(+1.55%) |
Sep 10, 2013 | 6.970 | 7.120 | 6.890 | 7.100 | 543,306 | +0.15(+2.16%) |
Sep 09, 2013 | 6.900 | 6.990 | 6.820 | 6.950 | 0 | +0.07(+1.02%) |
Sep 06, 2013 | 6.750 | 7.030 | 6.535 | 6.880 | 0 | +0.17(+2.53%) |
Sep 05, 2013 | 6.410 | 6.770 | 6.410 | 6.710 | 0 | +0.29(+4.52%) |
Sep 04, 2013 | 6.110 | 6.450 | 6.060 | 6.420 | 0 | +0.32(+5.25%) |
Sep 03, 2013 | 6.140 | 6.290 | 6.040 | 6.100 | 0 | +0.03(+0.49%) |
Aug 30, 2013 | 6.250 | 6.280 | 6.030 | 6.070 | 0 | -0.19(-3.04%) |
Aug 29, 2013 | 6.050 | 6.280 | 6.030 | 6.260 | 339,805 | +0.21(+3.47%) |
Aug 28, 2013 | 6.030 | 6.185 | 6.003 | 6.050 | 236,379 | +0.04(+0.67%) |
Aug 27, 2013 | 6.030 | 6.160 | 5.990 | 6.010 | 432,814 | -0.07(-1.15%) |
Aug 26, 2013 | 6.000 | 6.080 | 5.860 | 6.080 | 0 | +0.08(+1.33%) |
Aug 23, 2013 | 6.300 | 6.380 | 5.970 | 6.000 | 0 | -0.30(-4.76%) |
Aug 22, 2013 | 6.210 | 6.380 | 6.160 | 6.300 | 459,150 | +0.12(+1.94%) |
Aug 21, 2013 | 6.090 | 6.320 | 6.070 | 6.180 | 0 | +0.05(+0.82%) |
Aug 20, 2013 | 6.170 | 6.250 | 6.110 | 6.130 | 361,549 | -0.05(-0.81%) |
Aug 19, 2013 | 6.240 | 6.439 | 6.050 | 6.180 | 469,945 | -0.04(-0.64%) |
Aug 16, 2013 | 6.280 | 6.370 | 6.120 | 6.220 | 0 | -0.10(-1.58%) |
Aug 15, 2013 | 6.540 | 6.610 | 6.250 | 6.320 | 695,832 | -0.26(-3.95%) |
Aug 14, 2013 | 6.660 | 6.770 | 6.530 | 6.580 | 447,536 | -0.05(-0.75%) |
Aug 13, 2013 | 6.530 | 6.720 | 6.430 | 6.630 | 516,742 | +0.10(+1.53%) |
Aug 12, 2013 | 6.330 | 6.550 | 6.310 | 6.530 | 257,304 | +0.06(+0.93%) |
Aug 09, 2013 | 6.530 | 6.570 | 6.400 | 6.470 | 323,710 | -0.09(-1.37%) |
Aug 08, 2013 | 6.640 | 6.710 | 6.500 | 6.560 | 360,132 | -0.07(-1.06%) |
Aug 07, 2013 | 6.700 | 6.739 | 6.520 | 6.630 | 415,269 | -0.10(-1.49%) |
Aug 06, 2013 | 6.500 | 6.790 | 6.490 | 6.730 | 451,064 | +0.11(+1.66%) |
Aug 05, 2013 | 6.580 | 6.640 | 6.500 | 6.620 | 965,430 | -0.08(-1.19%) |
Aug 02, 2013 | 6.880 | 6.920 | 6.620 | 6.700 | 997,115 | -0.24(-3.46%) |