Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.210 | 6.230 | 5.810 | 5.850 | 0 | -0.36(-5.80%) |
Oct 30, 2013 | 6.350 | 6.440 | 6.185 | 6.210 | 399,942 | -0.11(-1.74%) |
Oct 29, 2013 | 6.140 | 6.320 | 6.140 | 6.320 | 0 | +0.19(+3.10%) |
Oct 28, 2013 | 6.310 | 6.310 | 5.980 | 6.130 | 0 | -0.16(-2.54%) |
Oct 25, 2013 | 6.280 | 6.330 | 6.150 | 6.290 | 0 | +0.04(+0.64%) |
Oct 24, 2013 | 6.440 | 6.450 | 6.210 | 6.250 | 245,652 | -0.17(-2.65%) |
Oct 23, 2013 | 6.560 | 6.660 | 6.330 | 6.420 | 235,214 | -0.19(-2.87%) |
Oct 22, 2013 | 6.790 | 6.860 | 6.520 | 6.610 | 314,695 | -0.12(-1.78%) |
Oct 21, 2013 | 6.730 | 6.860 | 6.690 | 6.730 | 272,800 | +0.04(+0.60%) |
Oct 18, 2013 | 6.550 | 6.710 | 6.460 | 6.690 | 340,435 | +0.22(+3.40%) |
Oct 17, 2013 | 6.280 | 6.520 | 6.250 | 6.470 | 238,486 | +0.16(+2.54%) |
Oct 16, 2013 | 6.290 | 6.430 | 6.254 | 6.310 | 220,983 | +0.07(+1.12%) |
Oct 15, 2013 | 6.210 | 6.510 | 6.210 | 6.240 | 386,498 | -0.01(-0.24%) |
Oct 14, 2013 | 6.170 | 6.307 | 6.020 | 6.255 | 308,942 | +0.06(+1.05%) |
Oct 11, 2013 | 6.200 | 6.250 | 6.030 | 6.190 | 0 | -0.01(-0.16%) |
Oct 10, 2013 | 6.100 | 6.300 | 5.965 | 6.200 | 619,782 | +0.22(+3.68%) |
Oct 09, 2013 | 6.300 | 6.330 | 5.800 | 5.980 | 0 | -0.36(-5.68%) |
Oct 08, 2013 | 6.760 | 6.850 | 6.280 | 6.340 | 549,111 | -0.44(-6.49%) |
Oct 07, 2013 | 6.600 | 6.880 | 6.600 | 6.780 | 0 | +0.02(+0.30%) |
Oct 04, 2013 | 6.830 | 6.960 | 6.620 | 6.760 | 419,382 | -0.09(-1.31%) |
Oct 03, 2013 | 7.320 | 7.360 | 6.680 | 6.850 | 0 | -0.51(-6.93%) |
Oct 02, 2013 | 7.440 | 7.550 | 7.280 | 7.360 | 320,739 | -0.04(-0.54%) |
Oct 01, 2013 | 7.250 | 7.440 | 7.130 | 7.400 | 552,152 | +0.28(+3.93%) |
Sep 27, 2013 | 7.150 | 7.230 | 7.040 | 7.120 | 0 | -0.20(-2.73%) |
Sep 26, 2013 | 7.010 | 7.390 | 7.000 | 7.320 | 324,248 | +0.31(+4.42%) |
Sep 25, 2013 | 7.020 | 7.140 | 7.000 | 7.010 | 273,933 | -0.02(-0.28%) |
Sep 24, 2013 | 7.100 | 7.220 | 7.020 | 7.030 | 397,107 | -0.04(-0.57%) |
Sep 23, 2013 | 7.670 | 7.670 | 6.850 | 7.070 | 775,234 | -0.60(-7.82%) |
Sep 20, 2013 | 6.800 | 7.750 | 6.770 | 7.670 | 0 | +0.90(+13.29%) |
Sep 19, 2013 | 6.720 | 6.840 | 6.700 | 6.770 | 453,107 | +0.02(+0.30%) |
Sep 18, 2013 | 6.290 | 6.830 | 6.252 | 6.750 | 0 | +0.45(+7.14%) |
Sep 17, 2013 | 6.090 | 6.300 | 6.070 | 6.300 | 0 | +0.22(+3.62%) |
Sep 16, 2013 | 6.190 | 6.180 | 6.060 | 6.080 | 0 | -0.02(-0.33%) |
Sep 13, 2013 | 6.100 | 6.200 | 6.040 | 6.100 | 0 | +0.03(+0.49%) |
Sep 12, 2013 | 6.140 | 6.230 | 6.030 | 6.070 | 0 | -0.09(-1.46%) |
Sep 11, 2013 | 5.900 | 6.320 | 5.820 | 6.160 | 0 | +0.28(+4.76%) |
Sep 10, 2013 | 6.350 | 6.350 | 5.805 | 5.880 | 784,163 | -0.40(-6.37%) |
Sep 09, 2013 | 5.950 | 6.380 | 5.880 | 6.280 | 0 | +0.73(+13.15%) |
Sep 06, 2013 | 5.350 | 5.615 | 5.140 | 5.550 | 0 | +0.29(+5.51%) |
Sep 05, 2013 | 5.510 | 5.540 | 5.180 | 5.260 | 0 | -0.23(-4.19%) |
Sep 04, 2013 | 5.460 | 5.630 | 5.310 | 5.490 | 0 | +0.06(+1.10%) |
Sep 03, 2013 | 5.230 | 5.467 | 5.120 | 5.430 | 0 | +0.32(+6.26%) |
Aug 30, 2013 | 5.130 | 5.170 | 4.910 | 5.110 | 0 | -0.06(-1.16%) |
Aug 29, 2013 | 5.270 | 5.310 | 5.050 | 5.170 | 294,884 | -0.10(-1.90%) |
Aug 28, 2013 | 5.350 | 5.430 | 5.080 | 5.270 | 0 | -0.08(-1.50%) |
Aug 27, 2013 | 5.760 | 5.870 | 5.210 | 5.350 | 322,071 | -0.49(-8.39%) |
Aug 26, 2013 | 5.760 | 5.990 | 5.671 | 5.840 | 0 | +0.15(+2.64%) |
Aug 23, 2013 | 5.130 | 5.730 | 5.130 | 5.690 | 0 | +0.57(+11.13%) |
Aug 22, 2013 | 4.910 | 5.190 | 4.910 | 5.120 | 221,557 | +0.27(+5.57%) |
Aug 21, 2013 | 4.990 | 5.000 | 4.780 | 4.850 | 0 | -0.15(-3.00%) |
Aug 20, 2013 | 4.900 | 5.080 | 4.820 | 5.000 | 131,505 | +0.11(+2.25%) |
Aug 19, 2013 | 4.720 | 5.100 | 4.720 | 4.890 | 114,999 | +0.12(+2.52%) |
Aug 16, 2013 | 4.960 | 5.000 | 4.770 | 4.770 | 0 | -0.22(-4.41%) |
Aug 15, 2013 | 4.800 | 5.050 | 4.690 | 4.990 | 306,072 | +0.11(+2.25%) |
Aug 14, 2013 | 4.920 | 4.970 | 4.830 | 4.880 | 68,051 | -0.07(-1.41%) |
Aug 13, 2013 | 4.990 | 5.000 | 4.920 | 4.950 | 35,011 | -0.04(-0.80%) |
Aug 12, 2013 | 4.860 | 5.000 | 4.860 | 4.990 | 146,033 | +0.05(+1.01%) |
Aug 09, 2013 | 5.000 | 5.000 | 4.801 | 4.940 | 127,577 | -0.03(-0.60%) |
Aug 08, 2013 | 4.900 | 5.000 | 4.770 | 4.970 | 233,432 | +0.16(+3.33%) |
Aug 07, 2013 | 4.700 | 4.840 | 4.670 | 4.810 | 129,179 | +0.10(+2.12%) |
Aug 06, 2013 | 4.710 | 4.740 | 4.580 | 4.710 | 116,459 | +0.07(+1.51%) |
Aug 05, 2013 | 4.400 | 4.650 | 4.360 | 4.640 | 114,085 | +0.21(+4.74%) |
Aug 02, 2013 | 4.420 | 4.479 | 4.340 | 4.430 | 82,427 | +0.02(+0.45%) |