Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.450 | 5.500 | 5.305 | 5.330 | 4,089,934 | -0.30(-5.33%) |
Oct 30, 2013 | 5.650 | 5.720 | 5.380 | 5.630 | 2,319,670 | +0.09(+1.62%) |
Oct 29, 2013 | 5.700 | 5.750 | 5.530 | 5.540 | 2,122,734 | -0.19(-3.32%) |
Oct 28, 2013 | 5.750 | 5.840 | 5.630 | 5.730 | 1,888,086 | +0.03(+0.53%) |
Oct 25, 2013 | 5.550 | 5.730 | 5.450 | 5.700 | 2,509,323 | +0.10(+1.79%) |
Oct 24, 2013 | 5.440 | 5.610 | 5.370 | 5.600 | 2,687,670 | +0.34(+6.46%) |
Oct 23, 2013 | 5.330 | 5.520 | 5.230 | 5.260 | 2,886,718 | -0.10(-1.87%) |
Oct 22, 2013 | 5.250 | 5.450 | 5.250 | 5.360 | 2,072,639 | +0.23(+4.48%) |
Oct 21, 2013 | 5.000 | 5.140 | 4.980 | 5.130 | 1,420,993 | +0.23(+4.69%) |
Oct 18, 2013 | 4.890 | 4.960 | 4.850 | 4.900 | 1,087,141 | +0.02(+0.41%) |
Oct 17, 2013 | 4.850 | 4.990 | 4.760 | 4.880 | 1,910,551 | +0.29(+6.32%) |
Oct 16, 2013 | 4.770 | 4.770 | 4.570 | 4.590 | 2,262,059 | -0.16(-3.37%) |
Oct 15, 2013 | 4.560 | 4.760 | 4.470 | 4.750 | 1,402,792 | +0.22(+4.86%) |
Oct 11, 2013 | 4.530 | 4.530 | 4.530 | 0 | -0.12(-2.58%) | |
Oct 10, 2013 | 4.750 | 4.940 | 4.630 | 4.650 | 1,706,619 | -0.03(-0.64%) |
Oct 09, 2013 | 4.630 | 4.750 | 4.500 | 4.680 | 1,436,638 | +0.02(+0.43%) |
Oct 08, 2013 | 4.800 | 4.840 | 4.630 | 4.660 | 891,293 | -0.10(-2.10%) |
Oct 07, 2013 | 4.730 | 4.790 | 4.680 | 4.760 | 1,150,118 | +0.13(+2.81%) |
Oct 04, 2013 | 4.750 | 4.770 | 4.630 | 4.630 | 6,234,782 | -0.06(-1.28%) |
Oct 03, 2013 | 4.820 | 4.885 | 4.680 | 4.690 | 2,068,019 | -0.09(-1.88%) |
Oct 02, 2013 | 4.850 | 5.030 | 4.770 | 4.780 | 1,830,473 | +0.01(+0.21%) |
Oct 01, 2013 | 4.690 | 4.830 | 4.665 | 4.770 | 3,209,858 | -0.15(-3.05%) |
Sep 30, 2013 | 4.830 | 5.000 | 4.830 | 4.920 | 2,415,326 | +0.00(+0.00%) |
Sep 27, 2013 | 5.050 | 5.110 | 4.900 | 4.920 | 2,063,111 | -0.05(-1.01%) |
Sep 26, 2013 | 5.090 | 5.130 | 4.900 | 4.970 | 2,133,039 | -0.10(-1.97%) |
Sep 25, 2013 | 5.070 | 5.230 | 5.000 | 5.070 | 3,586,309 | +0.05(+1.00%) |
Sep 24, 2013 | 4.950 | 5.150 | 4.800 | 5.020 | 2,636,582 | +0.03(+0.60%) |
Sep 23, 2013 | 5.200 | 5.330 | 4.970 | 4.990 | 4,421,809 | -0.22(-4.22%) |
Sep 20, 2013 | 5.720 | 5.800 | 5.210 | 5.210 | 25,772,466 | -0.69(-11.69%) |
Sep 19, 2013 | 6.170 | 6.220 | 5.770 | 5.900 | 3,710,494 | -0.16(-2.64%) |
Sep 18, 2013 | 5.490 | 6.170 | 5.360 | 6.060 | 7,034,036 | +0.54(+9.78%) |
Sep 17, 2013 | 5.400 | 5.570 | 5.380 | 5.520 | 3,303,915 | +0.16(+2.99%) |
Sep 16, 2013 | 5.380 | 5.480 | 5.250 | 5.360 | 5,231,678 | -0.20(-3.60%) |
Sep 13, 2013 | 5.300 | 5.560 | 5.300 | 5.560 | 1,632,131 | +0.21(+3.93%) |
Sep 12, 2013 | 5.500 | 5.570 | 5.350 | 5.350 | 2,292,317 | -0.39(-6.79%) |
Sep 11, 2013 | 5.840 | 5.890 | 5.620 | 5.740 | 2,009,234 | -0.06(-1.03%) |
Sep 10, 2013 | 5.970 | 5.970 | 5.770 | 5.800 | 1,915,836 | -0.30(-4.92%) |
Sep 09, 2013 | 6.200 | 6.260 | 6.060 | 6.100 | 1,061,805 | -0.10(-1.61%) |
Sep 06, 2013 | 6.240 | 6.310 | 6.150 | 6.200 | 1,940,615 | +0.06(+0.98%) |
Sep 05, 2013 | 6.370 | 6.370 | 6.050 | 6.140 | 2,385,190 | -0.25(-3.91%) |
Sep 04, 2013 | 6.230 | 6.400 | 6.180 | 6.390 | 1,934,988 | +0.02(+0.31%) |
Sep 03, 2013 | 6.560 | 6.560 | 6.315 | 6.370 | 1,445,993 | +0.05(+0.79%) |
Aug 30, 2013 | 6.320 | 6.320 | 6.320 | 0 | -0.16(-2.47%) | |
Aug 29, 2013 | 6.400 | 6.590 | 6.160 | 6.480 | 3,205,588 | +0.02(+0.31%) |
Aug 28, 2013 | 6.800 | 7.070 | 6.380 | 6.460 | 3,573,095 | -0.26(-3.87%) |
Aug 27, 2013 | 7.440 | 7.450 | 6.710 | 6.720 | 6,162,105 | -0.45(-6.28%) |
Aug 26, 2013 | 7.170 | 7.360 | 7.090 | 7.170 | 4,385,671 | +0.11(+1.56%) |
Aug 23, 2013 | 6.700 | 7.130 | 6.660 | 7.060 | 4,787,783 | +0.39(+5.85%) |
Aug 22, 2013 | 6.650 | 6.860 | 6.595 | 6.670 | 2,528,941 | +0.15(+2.30%) |
Aug 21, 2013 | 6.620 | 6.750 | 6.500 | 6.520 | 3,626,986 | -0.18(-2.69%) |
Aug 20, 2013 | 6.400 | 6.770 | 6.310 | 6.700 | 3,125,200 | +0.30(+4.69%) |
Aug 19, 2013 | 6.540 | 6.550 | 6.350 | 6.400 | 3,494,030 | -0.13(-1.99%) |
Aug 16, 2013 | 6.800 | 7.060 | 6.360 | 6.530 | 5,030,875 | -0.13(-1.95%) |
Aug 15, 2013 | 5.950 | 6.700 | 5.890 | 6.660 | 5,574,863 | +0.65(+10.82%) |
Aug 14, 2013 | 5.640 | 6.060 | 5.580 | 6.010 | 3,125,710 | +0.39(+6.94%) |
Aug 13, 2013 | 5.620 | 5.790 | 5.480 | 5.620 | 3,913,421 | +0.12(+2.18%) |
Aug 12, 2013 | 5.450 | 5.560 | 5.430 | 5.500 | 2,356,858 | +0.30(+5.77%) |
Aug 09, 2013 | 5.170 | 5.260 | 5.000 | 5.200 | 2,164,216 | +0.07(+1.36%) |
Aug 08, 2013 | 4.620 | 5.150 | 4.600 | 5.130 | 2,508,709 | +0.64(+14.25%) |
Aug 07, 2013 | 4.570 | 4.620 | 4.460 | 4.490 | 1,534,585 | -0.08(-1.75%) |
Aug 06, 2013 | 4.680 | 5.020 | 4.530 | 4.570 | 1,883,835 | -0.45(-8.96%) |
Aug 02, 2013 | 5.020 | 5.020 | 5.020 | 0 | -0.18(-3.46%) |