Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.780 | 5.870 | 5.600 | 5.860 | 0 | +0.09(+1.56%) |
Oct 30, 2013 | 5.640 | 5.800 | 5.583 | 5.770 | 0 | +0.15(+2.67%) |
Oct 29, 2013 | 5.540 | 5.670 | 5.540 | 5.620 | 0 | +0.07(+1.26%) |
Oct 28, 2013 | 5.900 | 5.930 | 5.500 | 5.550 | 0 | -0.33(-5.61%) |
Oct 25, 2013 | 5.760 | 5.900 | 5.730 | 5.880 | 0 | +0.13(+2.26%) |
Oct 24, 2013 | 5.500 | 5.760 | 5.500 | 5.750 | 0 | +0.25(+4.55%) |
Oct 23, 2013 | 5.750 | 5.750 | 5.450 | 5.500 | 0 | -0.25(-4.35%) |
Oct 22, 2013 | 6.090 | 6.100 | 5.710 | 5.750 | 0 | -0.30(-4.96%) |
Oct 21, 2013 | 5.750 | 6.060 | 5.750 | 6.050 | 0 | +0.28(+4.85%) |
Oct 18, 2013 | 5.990 | 5.990 | 5.750 | 5.770 | 204,050 | -0.18(-3.03%) |
Oct 17, 2013 | 5.550 | 5.970 | 5.550 | 5.950 | 0 | +0.40(+7.21%) |
Oct 16, 2013 | 5.500 | 5.600 | 5.500 | 5.550 | 0 | +0.08(+1.46%) |
Oct 15, 2013 | 5.440 | 5.600 | 5.330 | 5.470 | 0 | +0.06(+1.11%) |
Oct 14, 2013 | 5.290 | 5.470 | 5.170 | 5.410 | 0 | +0.10(+1.88%) |
Oct 11, 2013 | 5.470 | 5.500 | 5.290 | 5.310 | 0 | -0.10(-1.85%) |
Oct 10, 2013 | 5.170 | 5.525 | 5.170 | 5.410 | 0 | +0.29(+5.66%) |
Oct 09, 2013 | 5.360 | 5.470 | 4.870 | 5.120 | 0 | -0.29(-5.36%) |
Oct 08, 2013 | 5.800 | 5.850 | 5.370 | 5.410 | 0 | -0.41(-7.04%) |
Oct 07, 2013 | 5.880 | 5.900 | 5.720 | 5.820 | 0 | -0.16(-2.68%) |
Oct 04, 2013 | 5.830 | 6.000 | 5.800 | 5.980 | 0 | +0.12(+2.05%) |
Oct 03, 2013 | 6.070 | 6.140 | 5.830 | 5.860 | 0 | -0.18(-2.98%) |
Oct 02, 2013 | 6.150 | 6.150 | 5.910 | 6.040 | 0 | -0.11(-1.79%) |
Oct 01, 2013 | 5.660 | 6.200 | 5.660 | 6.150 | 584,978 | +0.43(+7.52%) |
Sep 30, 2013 | 5.830 | 5.830 | 5.660 | 5.720 | 0 | -0.20(-3.38%) |
Sep 27, 2013 | 5.990 | 6.000 | 5.800 | 5.920 | 0 | -0.11(-1.82%) |
Sep 26, 2013 | 5.810 | 6.100 | 5.810 | 6.030 | 0 | +0.23(+3.97%) |
Sep 25, 2013 | 5.960 | 5.960 | 5.770 | 5.800 | 0 | -0.09(-1.53%) |
Sep 24, 2013 | 5.990 | 5.990 | 5.860 | 5.890 | 0 | -0.10(-1.67%) |
Sep 23, 2013 | 5.960 | 6.020 | 5.750 | 5.990 | 416,704 | +0.08(+1.35%) |
Sep 20, 2013 | 5.970 | 5.980 | 5.691 | 5.910 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 5.890 | 6.150 | 5.810 | 5.910 | 0 | +0.12(+2.07%) |
Sep 18, 2013 | 5.580 | 5.920 | 5.260 | 5.790 | 0 | +0.23(+4.14%) |
Sep 17, 2013 | 5.180 | 5.600 | 5.110 | 5.560 | 0 | +0.37(+7.13%) |
Sep 16, 2013 | 5.850 | 5.810 | 4.850 | 5.190 | 0 | -0.62(-10.67%) |
Sep 13, 2013 | 5.840 | 6.000 | 5.780 | 5.810 | 0 | -0.01(-0.17%) |
Sep 12, 2013 | 5.670 | 5.900 | 5.600 | 5.820 | 233,453 | +0.23(+4.11%) |
Sep 11, 2013 | 5.420 | 5.770 | 5.400 | 5.590 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 5.740 | 5.950 | 5.540 | 5.590 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 5.510 | 5.735 | 5.500 | 5.590 | 0 | +0.06(+1.08%) |
Sep 06, 2013 | 5.550 | 5.670 | 5.250 | 5.530 | 0 | -0.04(-0.72%) |
Sep 05, 2013 | 5.620 | 5.860 | 5.470 | 5.570 | 0 | -0.08(-1.42%) |
Sep 04, 2013 | 5.440 | 5.700 | 5.400 | 5.650 | 0 | +0.20(+3.67%) |
Sep 03, 2013 | 5.250 | 5.600 | 5.250 | 5.450 | 0 | +0.26(+5.01%) |
Aug 30, 2013 | 5.080 | 5.200 | 4.978 | 5.190 | 0 | +0.15(+2.98%) |
Aug 29, 2013 | 5.360 | 5.450 | 4.960 | 5.040 | 0 | -0.30(-5.62%) |
Aug 28, 2013 | 5.050 | 5.400 | 4.950 | 5.340 | 225,653 | +0.27(+5.33%) |
Aug 27, 2013 | 5.170 | 5.190 | 4.900 | 5.070 | 0 | -0.11(-2.12%) |
Aug 26, 2013 | 5.380 | 5.540 | 5.070 | 5.180 | 0 | -0.20(-3.72%) |
Aug 23, 2013 | 5.410 | 5.740 | 5.210 | 5.380 | 0 | +0.25(+4.87%) |
Aug 22, 2013 | 4.860 | 5.230 | 4.740 | 5.130 | 0 | +0.39(+8.23%) |
Aug 21, 2013 | 4.440 | 4.750 | 4.440 | 4.740 | 0 | +0.25(+5.57%) |
Aug 20, 2013 | 4.380 | 4.520 | 4.320 | 4.490 | 0 | +0.13(+2.98%) |
Aug 19, 2013 | 4.360 | 4.590 | 4.280 | 4.360 | 0 | +0.05(+1.16%) |
Aug 16, 2013 | 4.140 | 4.310 | 4.050 | 4.310 | 0 | +0.17(+4.11%) |
Aug 15, 2013 | 4.150 | 4.200 | 4.000 | 4.140 | 269,607 | -0.01(-0.24%) |
Aug 14, 2013 | 3.670 | 4.450 | 3.670 | 4.150 | 0 | +0.55(+15.28%) |
Aug 13, 2013 | 3.670 | 3.700 | 3.600 | 3.600 | 100,137 | -0.04(-1.10%) |
Aug 12, 2013 | 3.650 | 3.690 | 3.640 | 3.640 | 17,911 | +0.01(+0.28%) |
Aug 09, 2013 | 3.650 | 3.750 | 3.620 | 3.630 | 16,728 | -0.02(-0.55%) |
Aug 08, 2013 | 3.610 | 3.670 | 3.500 | 3.650 | 21,844 | -0.04(-1.08%) |
Aug 07, 2013 | 3.640 | 3.720 | 3.640 | 3.690 | 17,052 | -0.07(-1.86%) |
Aug 06, 2013 | 3.750 | 3.760 | 3.710 | 3.760 | 22,556 | +0.02(+0.53%) |
Aug 05, 2013 | 3.760 | 3.770 | 3.700 | 3.740 | 26,535 | -0.02(-0.53%) |
Aug 02, 2013 | 3.750 | 3.760 | 3.700 | 3.760 | 57,930 | -0.02(-0.53%) |