Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.270 | 6.350 | 6.120 | 6.120 | 1,357,610 | -0.34(-5.26%) |
Oct 30, 2013 | 6.520 | 6.660 | 6.180 | 6.460 | 1,483,390 | +0.03(+0.47%) |
Oct 29, 2013 | 6.340 | 6.580 | 6.270 | 6.430 | 1,975,941 | -0.12(-1.83%) |
Oct 28, 2013 | 6.580 | 6.700 | 6.430 | 6.550 | 913,380 | -0.03(-0.46%) |
Oct 25, 2013 | 6.400 | 6.580 | 6.350 | 6.580 | 805,531 | +0.11(+1.70%) |
Oct 24, 2013 | 6.290 | 6.480 | 6.290 | 6.470 | 1,316,457 | +0.27(+4.35%) |
Oct 23, 2013 | 6.240 | 6.400 | 6.180 | 6.200 | 1,511,503 | -0.09(-1.43%) |
Oct 22, 2013 | 6.210 | 6.350 | 6.090 | 6.290 | 3,702,447 | +0.18(+2.95%) |
Oct 21, 2013 | 6.010 | 6.110 | 6.010 | 6.110 | 539,080 | +0.13(+2.17%) |
Oct 18, 2013 | 6.140 | 6.170 | 5.980 | 5.980 | 712,802 | -0.13(-2.13%) |
Oct 17, 2013 | 5.960 | 6.180 | 5.905 | 6.110 | 1,465,073 | +0.33(+5.71%) |
Oct 16, 2013 | 6.080 | 6.080 | 5.780 | 5.780 | 736,572 | -0.27(-4.46%) |
Oct 15, 2013 | 5.720 | 6.050 | 5.700 | 6.050 | 687,940 | +0.33(+5.77%) |
Oct 11, 2013 | 5.720 | 5.720 | 5.720 | 0 | -0.23(-3.87%) | |
Oct 10, 2013 | 5.940 | 6.080 | 5.860 | 5.950 | 483,911 | +0.04(+0.68%) |
Oct 09, 2013 | 5.910 | 6.120 | 5.775 | 5.910 | 754,935 | -0.03(-0.51%) |
Oct 08, 2013 | 6.100 | 6.140 | 5.900 | 5.940 | 933,745 | -0.16(-2.62%) |
Oct 07, 2013 | 6.120 | 6.170 | 6.000 | 6.100 | 500,757 | +0.05(+0.83%) |
Oct 04, 2013 | 6.170 | 6.230 | 6.040 | 6.050 | 373,120 | -0.08(-1.31%) |
Oct 03, 2013 | 6.180 | 6.280 | 6.120 | 6.130 | 492,485 | -0.04(-0.65%) |
Oct 02, 2013 | 6.160 | 6.320 | 6.140 | 6.170 | 498,240 | +0.09(+1.48%) |
Oct 01, 2013 | 6.030 | 6.140 | 6.000 | 6.080 | 682,178 | -0.18(-2.88%) |
Sep 27, 2013 | 6.350 | 6.420 | 6.230 | 6.260 | 590,850 | -0.01(-0.16%) |
Sep 26, 2013 | 6.400 | 6.480 | 6.200 | 6.270 | 559,260 | -0.15(-2.34%) |
Sep 25, 2013 | 6.420 | 6.560 | 6.350 | 6.420 | 1,741,454 | +0.06(+0.94%) |
Sep 24, 2013 | 6.260 | 6.480 | 6.230 | 6.360 | 881,651 | +0.06(+0.95%) |
Sep 23, 2013 | 6.410 | 6.570 | 6.260 | 6.300 | 765,154 | -0.11(-1.72%) |
Sep 20, 2013 | 6.800 | 6.860 | 6.400 | 6.410 | 3,836,578 | -0.58(-8.30%) |
Sep 19, 2013 | 7.200 | 7.210 | 6.910 | 6.990 | 1,497,824 | -0.20(-2.78%) |
Sep 18, 2013 | 6.350 | 7.250 | 6.260 | 7.190 | 2,120,158 | +0.78(+12.17%) |
Sep 17, 2013 | 6.300 | 6.420 | 6.280 | 6.410 | 608,238 | +0.16(+2.56%) |
Sep 16, 2013 | 6.410 | 6.470 | 6.225 | 6.250 | 757,175 | -0.13(-2.04%) |
Sep 13, 2013 | 6.230 | 6.430 | 6.210 | 6.380 | 1,399,922 | +0.12(+1.92%) |
Sep 12, 2013 | 6.330 | 6.410 | 6.240 | 6.260 | 958,324 | -0.27(-4.13%) |
Sep 11, 2013 | 6.490 | 6.590 | 6.420 | 6.530 | 1,087,289 | +0.06(+0.93%) |
Sep 10, 2013 | 6.600 | 6.650 | 6.450 | 6.470 | 945,147 | -0.24(-3.58%) |
Sep 09, 2013 | 6.870 | 6.950 | 6.680 | 6.710 | 797,721 | -0.20(-2.89%) |
Sep 06, 2013 | 6.820 | 6.950 | 6.670 | 6.910 | 1,281,009 | +0.19(+2.83%) |
Sep 05, 2013 | 7.040 | 7.040 | 6.720 | 6.720 | 1,236,120 | -0.29(-4.14%) |
Sep 04, 2013 | 7.000 | 7.020 | 6.850 | 7.010 | 919,722 | -0.09(-1.27%) |
Sep 03, 2013 | 7.240 | 7.250 | 6.995 | 7.100 | 1,958,401 | +0.00(+0.00%) |
Aug 30, 2013 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 7.300 | 7.380 | 7.040 | 7.100 | 2,024,355 | -0.05(-0.70%) |
Aug 28, 2013 | 7.680 | 7.920 | 7.140 | 7.150 | 1,705,552 | -0.58(-7.50%) |
Aug 27, 2013 | 8.500 | 8.520 | 7.720 | 7.730 | 2,104,334 | -0.51(-6.19%) |
Aug 26, 2013 | 8.330 | 8.440 | 8.200 | 8.240 | 1,500,647 | -0.01(-0.12%) |
Aug 23, 2013 | 8.050 | 8.250 | 7.950 | 8.250 | 1,109,207 | +0.31(+3.90%) |
Aug 22, 2013 | 7.790 | 7.990 | 7.790 | 7.940 | 937,139 | +0.30(+3.93%) |
Aug 21, 2013 | 8.100 | 8.100 | 7.610 | 7.640 | 1,389,753 | -0.56(-6.83%) |
Aug 20, 2013 | 7.800 | 8.230 | 7.800 | 8.200 | 1,046,498 | +0.47(+6.08%) |
Aug 19, 2013 | 7.970 | 8.090 | 7.700 | 7.730 | 781,043 | -0.24(-3.01%) |
Aug 16, 2013 | 7.910 | 8.130 | 7.830 | 7.970 | 2,490,277 | +0.17(+2.18%) |
Aug 15, 2013 | 7.300 | 7.850 | 7.250 | 7.800 | 3,135,928 | +0.43(+5.83%) |
Aug 14, 2013 | 7.170 | 7.400 | 7.150 | 7.370 | 3,376,148 | +0.24(+3.37%) |
Aug 13, 2013 | 7.450 | 7.460 | 6.940 | 7.130 | 4,789,187 | -0.33(-4.42%) |
Aug 12, 2013 | 7.490 | 7.600 | 7.370 | 7.460 | 1,563,097 | +0.24(+3.32%) |
Aug 09, 2013 | 7.190 | 7.330 | 6.940 | 7.220 | 1,470,884 | +0.05(+0.70%) |
Aug 08, 2013 | 6.710 | 7.180 | 6.620 | 7.170 | 1,602,418 | +0.57(+8.64%) |
Aug 07, 2013 | 6.500 | 6.760 | 6.500 | 6.600 | 740,214 | +0.09(+1.38%) |
Aug 06, 2013 | 6.700 | 6.770 | 6.510 | 6.510 | 1,557,312 | -0.41(-5.92%) |
Aug 02, 2013 | 6.920 | 6.920 | 6.920 | 0 | -0.33(-4.55%) |