Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.540 | 5.670 | 5.450 | 5.620 | 437,956 | -0.04(-0.71%) |
Oct 30, 2013 | 5.720 | 5.800 | 5.490 | 5.660 | 344,637 | +0.03(+0.53%) |
Oct 29, 2013 | 6.060 | 6.060 | 5.630 | 5.630 | 322,480 | -0.43(-7.10%) |
Oct 28, 2013 | 6.000 | 6.190 | 5.970 | 6.060 | 222,763 | +0.05(+0.83%) |
Oct 25, 2013 | 5.900 | 6.040 | 5.840 | 6.010 | 295,246 | +0.01(+0.17%) |
Oct 24, 2013 | 5.750 | 6.010 | 5.750 | 6.000 | 299,454 | +0.35(+6.19%) |
Oct 23, 2013 | 5.640 | 5.900 | 5.560 | 5.650 | 276,047 | -0.04(-0.70%) |
Oct 22, 2013 | 5.380 | 5.700 | 5.380 | 5.690 | 593,725 | +0.34(+6.36%) |
Oct 21, 2013 | 5.160 | 5.370 | 5.160 | 5.350 | 357,211 | +0.17(+3.28%) |
Oct 18, 2013 | 5.240 | 5.260 | 5.160 | 5.180 | 203,911 | -0.07(-1.33%) |
Oct 17, 2013 | 5.240 | 5.300 | 5.170 | 5.250 | 696,959 | +0.18(+3.55%) |
Oct 16, 2013 | 5.050 | 5.100 | 4.920 | 5.070 | 270,470 | -0.01(-0.20%) |
Oct 15, 2013 | 4.930 | 5.110 | 4.910 | 5.080 | 318,216 | +0.21(+4.31%) |
Oct 11, 2013 | 4.870 | 4.870 | 4.870 | 0 | -0.31(-5.98%) | |
Oct 10, 2013 | 5.200 | 5.280 | 5.030 | 5.180 | 225,117 | -0.01(-0.19%) |
Oct 09, 2013 | 5.140 | 5.200 | 4.900 | 5.190 | 374,252 | +0.05(+0.97%) |
Oct 08, 2013 | 5.180 | 5.260 | 5.100 | 5.140 | 229,484 | -0.05(-0.96%) |
Oct 07, 2013 | 5.200 | 5.360 | 5.050 | 5.190 | 444,568 | +0.00(+0.00%) |
Oct 04, 2013 | 5.320 | 5.330 | 5.190 | 5.190 | 189,260 | -0.05(-0.95%) |
Oct 03, 2013 | 5.380 | 5.430 | 5.190 | 5.240 | 319,225 | -0.18(-3.32%) |
Oct 02, 2013 | 5.430 | 5.670 | 5.300 | 5.420 | 385,390 | -0.01(-0.18%) |
Oct 01, 2013 | 5.290 | 5.470 | 5.240 | 5.430 | 243,731 | -0.19(-3.38%) |
Sep 27, 2013 | 5.620 | 5.730 | 5.570 | 5.620 | 160,994 | +0.06(+1.08%) |
Sep 26, 2013 | 5.750 | 5.760 | 5.510 | 5.560 | 351,621 | -0.19(-3.30%) |
Sep 25, 2013 | 5.750 | 5.800 | 5.550 | 5.750 | 287,132 | +0.06(+1.05%) |
Sep 24, 2013 | 5.370 | 5.690 | 5.340 | 5.690 | 255,757 | +0.26(+4.79%) |
Sep 23, 2013 | 5.770 | 5.770 | 5.430 | 5.430 | 341,049 | -0.29(-5.07%) |
Sep 20, 2013 | 5.970 | 5.970 | 5.590 | 5.720 | 674,899 | -0.32(-5.30%) |
Sep 19, 2013 | 6.340 | 6.340 | 5.970 | 6.040 | 369,434 | -0.15(-2.42%) |
Sep 18, 2013 | 5.580 | 6.220 | 5.520 | 6.190 | 772,736 | +0.53(+9.36%) |
Sep 17, 2013 | 5.590 | 5.660 | 5.520 | 5.660 | 274,914 | +0.13(+2.35%) |
Sep 16, 2013 | 5.730 | 5.730 | 5.510 | 5.530 | 297,094 | -0.18(-3.15%) |
Sep 13, 2013 | 5.500 | 5.740 | 5.470 | 5.710 | 344,753 | +0.15(+2.70%) |
Sep 12, 2013 | 5.800 | 5.800 | 5.470 | 5.560 | 631,064 | -0.44(-7.33%) |
Sep 11, 2013 | 6.150 | 6.150 | 5.900 | 6.000 | 303,914 | -0.07(-1.15%) |
Sep 10, 2013 | 6.400 | 6.400 | 6.070 | 6.070 | 312,363 | -0.40(-6.18%) |
Sep 09, 2013 | 6.560 | 6.580 | 6.450 | 6.470 | 97,707 | -0.09(-1.37%) |
Sep 06, 2013 | 6.360 | 6.610 | 6.360 | 6.560 | 226,201 | +0.16(+2.50%) |
Sep 05, 2013 | 6.760 | 6.760 | 6.400 | 6.400 | 232,010 | -0.33(-4.90%) |
Sep 04, 2013 | 6.740 | 6.760 | 6.510 | 6.730 | 210,223 | +0.02(+0.30%) |
Sep 03, 2013 | 7.050 | 7.050 | 6.670 | 6.710 | 277,542 | -0.04(-0.59%) |
Aug 30, 2013 | 6.750 | 6.750 | 6.750 | 0 | -0.21(-3.02%) | |
Aug 29, 2013 | 6.910 | 7.195 | 6.460 | 6.960 | 447,281 | -0.02(-0.29%) |
Aug 28, 2013 | 7.210 | 7.460 | 6.910 | 6.980 | 328,129 | -0.24(-3.32%) |
Aug 27, 2013 | 7.640 | 7.840 | 7.070 | 7.220 | 610,513 | -0.32(-4.24%) |
Aug 26, 2013 | 7.250 | 7.640 | 7.200 | 7.540 | 696,963 | +0.34(+4.72%) |
Aug 23, 2013 | 6.780 | 7.260 | 6.780 | 7.200 | 631,842 | +0.38(+5.57%) |
Aug 22, 2013 | 6.820 | 6.950 | 6.740 | 6.820 | 247,721 | +0.04(+0.59%) |
Aug 21, 2013 | 6.800 | 6.890 | 6.620 | 6.780 | 312,714 | -0.03(-0.44%) |
Aug 20, 2013 | 6.660 | 6.890 | 6.580 | 6.810 | 270,986 | +0.18(+2.71%) |
Aug 19, 2013 | 6.870 | 6.880 | 6.590 | 6.630 | 348,787 | -0.20(-2.93%) |
Aug 16, 2013 | 6.870 | 6.910 | 6.710 | 6.830 | 496,161 | +0.14(+2.09%) |
Aug 15, 2013 | 6.160 | 6.700 | 6.100 | 6.690 | 568,966 | +0.48(+7.73%) |
Aug 14, 2013 | 6.150 | 6.230 | 5.960 | 6.210 | 872,565 | +0.06(+0.98%) |
Aug 13, 2013 | 6.170 | 6.240 | 6.070 | 6.150 | 178,992 | +0.00(+0.00%) |
Aug 12, 2013 | 6.100 | 6.190 | 5.990 | 6.150 | 313,722 | +0.42(+7.33%) |
Aug 09, 2013 | 5.700 | 5.830 | 5.520 | 5.730 | 195,168 | +0.07(+1.24%) |
Aug 08, 2013 | 5.350 | 5.700 | 5.350 | 5.660 | 197,138 | +0.39(+7.40%) |
Aug 07, 2013 | 5.270 | 5.320 | 5.150 | 5.270 | 235,704 | -0.09(-1.68%) |
Aug 06, 2013 | 5.520 | 5.560 | 5.270 | 5.360 | 395,086 | -0.11(-2.01%) |
Aug 02, 2013 | 5.470 | 5.470 | 5.470 | 0 | -0.24(-4.20%) |