Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.470 | 5.470 | 4.830 | 5.025 | 3,872,666 | -0.21(-4.10%) |
Oct 30, 2013 | 5.660 | 5.660 | 5.240 | 5.240 | 1,388,395 | -0.39(-6.93%) |
Oct 29, 2013 | 5.490 | 5.630 | 5.415 | 5.630 | 0 | +0.17(+3.21%) |
Oct 28, 2013 | 5.540 | 5.580 | 5.410 | 5.455 | 0 | -0.06(-1.18%) |
Oct 25, 2013 | 5.570 | 5.590 | 5.400 | 5.520 | 0 | -0.04(-0.72%) |
Oct 24, 2013 | 5.640 | 5.710 | 5.480 | 5.560 | 881,406 | -0.04(-0.71%) |
Oct 23, 2013 | 5.490 | 5.620 | 5.402 | 5.600 | 655,376 | +0.08(+1.45%) |
Oct 22, 2013 | 5.400 | 5.530 | 5.290 | 5.520 | 1,201,413 | +0.22(+4.15%) |
Oct 21, 2013 | 5.440 | 5.440 | 5.250 | 5.300 | 1,128,370 | -0.13(-2.48%) |
Oct 18, 2013 | 5.670 | 5.670 | 5.400 | 5.435 | 1,345,504 | -0.19(-3.29%) |
Oct 17, 2013 | 5.700 | 5.740 | 5.550 | 5.620 | 1,165,186 | -0.10(-1.75%) |
Oct 16, 2013 | 5.490 | 5.735 | 5.460 | 5.720 | 1,120,358 | +0.28(+5.15%) |
Oct 15, 2013 | 5.630 | 5.640 | 5.410 | 5.440 | 1,385,303 | -0.19(-3.37%) |
Oct 14, 2013 | 5.510 | 5.650 | 5.330 | 5.630 | 1,684,172 | +0.10(+1.81%) |
Oct 11, 2013 | 5.700 | 5.720 | 5.430 | 5.530 | 0 | -0.17(-2.98%) |
Oct 10, 2013 | 5.560 | 5.820 | 5.550 | 5.700 | 2,287,391 | +0.38(+7.14%) |
Oct 09, 2013 | 5.810 | 5.860 | 5.210 | 5.320 | 3,615,105 | -0.47(-8.12%) |
Oct 08, 2013 | 6.360 | 6.360 | 5.790 | 5.790 | 2,310,788 | -0.58(-9.11%) |
Oct 07, 2013 | 6.430 | 6.470 | 6.280 | 6.370 | 0 | -0.12(-1.85%) |
Oct 04, 2013 | 6.580 | 6.650 | 6.460 | 6.490 | 0 | -0.09(-1.37%) |
Oct 03, 2013 | 6.610 | 6.660 | 6.440 | 6.580 | 0 | -0.01(-0.15%) |
Oct 02, 2013 | 6.430 | 6.630 | 6.420 | 6.590 | 4,579,054 | +0.15(+2.33%) |
Oct 01, 2013 | 6.350 | 6.447 | 6.340 | 6.440 | 3,634,103 | +0.22(+3.54%) |
Sep 30, 2013 | 6.080 | 6.270 | 6.010 | 6.220 | 0 | +0.12(+1.97%) |
Sep 27, 2013 | 5.930 | 6.110 | 5.840 | 6.100 | 0 | +0.13(+2.18%) |
Sep 26, 2013 | 6.020 | 6.090 | 5.930 | 5.970 | 1,237,063 | -0.03(-0.50%) |
Sep 25, 2013 | 6.170 | 6.200 | 6.000 | 6.000 | 981,150 | -0.18(-2.91%) |
Sep 24, 2013 | 6.170 | 6.250 | 6.100 | 6.180 | 924,160 | +0.01(+0.15%) |
Sep 23, 2013 | 6.290 | 6.310 | 6.030 | 6.171 | 1,764,836 | -0.12(-1.97%) |
Sep 20, 2013 | 6.400 | 6.440 | 6.220 | 6.295 | 0 | -0.09(-1.49%) |
Sep 19, 2013 | 6.470 | 6.520 | 6.380 | 6.390 | 1,597,557 | -0.07(-1.08%) |
Sep 18, 2013 | 6.240 | 6.500 | 6.210 | 6.460 | 0 | +0.23(+3.69%) |
Sep 17, 2013 | 6.100 | 6.230 | 6.060 | 6.230 | 0 | +0.13(+2.13%) |
Sep 16, 2013 | 6.230 | 6.270 | 6.060 | 6.100 | 0 | -0.02(-0.33%) |
Sep 13, 2013 | 6.150 | 6.180 | 6.070 | 6.120 | 0 | +0.03(+0.49%) |
Sep 12, 2013 | 6.100 | 6.150 | 6.020 | 6.090 | 0 | -0.01(-0.16%) |
Sep 11, 2013 | 5.940 | 6.120 | 5.940 | 6.100 | 0 | +0.15(+2.61%) |
Sep 10, 2013 | 5.700 | 5.960 | 5.690 | 5.945 | 1,173,820 | +0.28(+4.94%) |
Sep 09, 2013 | 5.680 | 5.710 | 5.560 | 5.665 | 0 | +0.01(+0.27%) |
Sep 06, 2013 | 5.710 | 5.769 | 5.520 | 5.650 | 0 | -0.04(-0.70%) |
Sep 05, 2013 | 5.930 | 5.980 | 5.680 | 5.690 | 0 | -0.21(-3.56%) |
Sep 04, 2013 | 5.840 | 5.940 | 5.750 | 5.900 | 0 | +0.09(+1.55%) |
Sep 03, 2013 | 5.690 | 5.850 | 5.645 | 5.810 | 0 | +0.20(+3.57%) |
Aug 30, 2013 | 5.770 | 5.800 | 5.550 | 5.610 | 0 | -0.17(-2.94%) |
Aug 29, 2013 | 5.670 | 5.920 | 5.630 | 5.780 | 667,123 | +0.12(+2.12%) |
Aug 28, 2013 | 5.780 | 5.800 | 5.520 | 5.660 | 1,443,837 | -0.11(-1.91%) |
Aug 27, 2013 | 6.150 | 6.160 | 5.750 | 5.770 | 1,208,754 | -0.44(-7.09%) |
Aug 26, 2013 | 6.020 | 6.250 | 5.960 | 6.210 | 1,245,513 | +0.19(+3.16%) |
Aug 23, 2013 | 6.170 | 6.170 | 5.920 | 6.020 | 0 | -0.15(-2.43%) |
Aug 22, 2013 | 6.070 | 6.210 | 6.050 | 6.170 | 473,830 | +0.12(+1.98%) |
Aug 21, 2013 | 6.100 | 6.210 | 5.940 | 6.050 | 1,007,554 | -0.09(-1.47%) |
Aug 20, 2013 | 6.100 | 6.160 | 6.060 | 6.140 | 1,087,895 | +0.05(+0.82%) |
Aug 19, 2013 | 6.060 | 6.170 | 6.060 | 6.090 | 1,520,073 | -0.01(-0.16%) |
Aug 16, 2013 | 6.010 | 6.140 | 6.010 | 6.100 | 0 | +0.08(+1.33%) |
Aug 15, 2013 | 6.100 | 6.140 | 6.010 | 6.020 | 1,806,032 | -0.16(-2.59%) |
Aug 14, 2013 | 6.150 | 6.340 | 6.150 | 6.180 | 1,122,405 | -0.02(-0.32%) |
Aug 13, 2013 | 6.170 | 6.220 | 6.100 | 6.200 | 898,362 | +0.04(+0.65%) |
Aug 12, 2013 | 6.170 | 6.200 | 6.030 | 6.160 | 1,528,405 | -0.07(-1.12%) |
Aug 09, 2013 | 6.030 | 6.350 | 6.030 | 6.230 | 2,306,252 | -0.05(-0.80%) |
Aug 08, 2013 | 6.270 | 6.550 | 6.160 | 6.280 | 2,883,325 | -0.27(-4.12%) |
Aug 07, 2013 | 6.730 | 6.800 | 6.500 | 6.550 | 1,910,551 | -0.17(-2.53%) |
Aug 06, 2013 | 6.810 | 6.835 | 6.640 | 6.720 | 1,480,629 | -0.08(-1.18%) |
Aug 05, 2013 | 6.930 | 6.930 | 6.700 | 6.800 | 1,701,386 | -0.12(-1.73%) |
Aug 02, 2013 | 7.050 | 7.100 | 6.830 | 6.920 | 2,661,836 | -0.03(-0.43%) |