Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.541 | 7.541 | 7.185 | 7.256 | 0 | -0.21(-2.85%) |
Oct 30, 2013 | 8.291 | 8.575 | 7.304 | 7.470 | 0 | -0.66(-8.07%) |
Oct 29, 2013 | 7.888 | 8.480 | 7.864 | 8.125 | 0 | +0.28(+3.63%) |
Oct 28, 2013 | 7.564 | 7.896 | 7.501 | 7.841 | 0 | +0.34(+4.53%) |
Oct 25, 2013 | 7.422 | 7.580 | 7.304 | 7.501 | 0 | +0.21(+2.81%) |
Oct 24, 2013 | 7.264 | 7.398 | 7.256 | 7.296 | 0 | +0.04(+0.54%) |
Oct 23, 2013 | 7.264 | 7.501 | 7.162 | 7.256 | 0 | -0.01(-0.11%) |
Oct 22, 2013 | 7.138 | 7.264 | 7.059 | 7.264 | 0 | +0.23(+3.25%) |
Oct 21, 2013 | 6.712 | 7.295 | 6.704 | 7.035 | 0 | +0.36(+5.44%) |
Oct 18, 2013 | 6.617 | 6.712 | 6.491 | 6.672 | 103,321 | +0.15(+2.30%) |
Oct 17, 2013 | 6.269 | 6.830 | 6.269 | 6.522 | 0 | +0.24(+3.90%) |
Oct 16, 2013 | 6.159 | 6.317 | 6.135 | 6.277 | 0 | +0.05(+0.76%) |
Oct 15, 2013 | 6.056 | 6.301 | 6.048 | 6.230 | 0 | +0.19(+3.14%) |
Oct 14, 2013 | 6.001 | 6.040 | 5.740 | 6.040 | 0 | +0.06(+0.92%) |
Oct 11, 2013 | 5.877 | 6.017 | 5.804 | 5.985 | 0 | +0.09(+1.47%) |
Oct 10, 2013 | 5.819 | 6.001 | 5.811 | 5.898 | 0 | +0.12(+2.05%) |
Oct 09, 2013 | 5.654 | 5.851 | 5.614 | 5.780 | 0 | +0.10(+1.81%) |
Oct 08, 2013 | 5.811 | 5.914 | 5.661 | 5.677 | 0 | -0.13(-2.31%) |
Oct 07, 2013 | 5.859 | 5.914 | 5.752 | 5.811 | 0 | -0.03(-0.54%) |
Oct 04, 2013 | 5.867 | 5.930 | 5.820 | 5.843 | 0 | -0.01(-0.14%) |
Oct 03, 2013 | 5.811 | 5.961 | 5.646 | 5.851 | 0 | +0.08(+1.37%) |
Oct 02, 2013 | 5.748 | 5.953 | 5.669 | 5.772 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 5.709 | 5.914 | 5.685 | 5.772 | 0 | +0.06(+0.97%) |
Sep 30, 2013 | 5.701 | 5.819 | 5.639 | 5.717 | 0 | +0.02(+0.28%) |
Sep 27, 2013 | 5.819 | 5.954 | 5.559 | 5.701 | 0 | -0.12(-2.04%) |
Sep 26, 2013 | 5.977 | 6.072 | 5.780 | 5.819 | 0 | -0.11(-1.86%) |
Sep 25, 2013 | 5.828 | 5.969 | 5.828 | 5.930 | 0 | +0.16(+2.85%) |
Sep 24, 2013 | 5.726 | 5.844 | 5.695 | 5.766 | 0 | +0.07(+1.24%) |
Sep 23, 2013 | 5.633 | 5.773 | 5.633 | 5.695 | 0 | +0.06(+1.11%) |
Sep 20, 2013 | 5.562 | 5.664 | 5.476 | 5.633 | 0 | +0.05(+0.98%) |
Sep 19, 2013 | 5.570 | 5.934 | 5.500 | 5.578 | 0 | +0.09(+1.57%) |
Sep 18, 2013 | 5.484 | 5.531 | 5.414 | 5.492 | 0 | -0.04(-0.71%) |
Sep 17, 2013 | 5.374 | 5.531 | 5.241 | 5.531 | 0 | +0.17(+3.21%) |
Sep 16, 2013 | 5.296 | 5.359 | 5.202 | 5.359 | 0 | +0.06(+1.18%) |
Sep 13, 2013 | 5.257 | 5.343 | 5.124 | 5.296 | 0 | -0.06(-1.17%) |
Sep 12, 2013 | 5.163 | 5.413 | 5.163 | 5.359 | 0 | +0.27(+5.22%) |
Sep 11, 2013 | 5.140 | 5.155 | 4.960 | 5.093 | 0 | -0.03(-0.61%) |
Sep 10, 2013 | 5.163 | 5.163 | 5.085 | 5.124 | 0 | -0.04(-0.76%) |
Sep 09, 2013 | 5.077 | 5.163 | 4.968 | 5.163 | 0 | +0.19(+3.77%) |
Sep 06, 2013 | 4.952 | 5.030 | 4.897 | 4.975 | 0 | +0.02(+0.47%) |
Sep 05, 2013 | 5.069 | 5.108 | 4.929 | 4.952 | 0 | -0.11(-2.16%) |
Sep 04, 2013 | 4.998 | 5.069 | 4.897 | 5.062 | 0 | +0.09(+1.89%) |
Sep 03, 2013 | 4.921 | 5.085 | 4.877 | 4.968 | 0 | +0.07(+1.44%) |
Aug 30, 2013 | 4.897 | 4.897 | 4.874 | 4.897 | 0 | +0.01(+0.16%) |
Aug 29, 2013 | 4.882 | 4.905 | 4.843 | 4.889 | 0 | +0.02(+0.48%) |
Aug 28, 2013 | 4.749 | 4.905 | 4.749 | 4.866 | 0 | +0.12(+2.47%) |
Aug 27, 2013 | 4.796 | 4.835 | 4.725 | 4.749 | 0 | -0.12(-2.41%) |
Aug 26, 2013 | 4.944 | 4.960 | 4.843 | 4.866 | 0 | -0.06(-1.27%) |
Aug 23, 2013 | 4.850 | 4.929 | 4.811 | 4.929 | 0 | +0.08(+1.61%) |
Aug 22, 2013 | 4.803 | 4.850 | 4.781 | 4.850 | 0 | +0.08(+1.64%) |
Aug 21, 2013 | 4.811 | 4.913 | 4.725 | 4.772 | 0 | -0.04(-0.81%) |
Aug 20, 2013 | 4.835 | 4.850 | 4.811 | 4.811 | 0 | -0.04(-0.81%) |
Aug 19, 2013 | 4.929 | 4.929 | 4.803 | 4.850 | 0 | -0.05(-0.96%) |
Aug 16, 2013 | 4.850 | 4.897 | 4.811 | 4.897 | 0 | +0.05(+0.97%) |
Aug 15, 2013 | 4.811 | 4.850 | 4.788 | 4.850 | 57,247 | +0.05(+0.98%) |
Aug 14, 2013 | 4.670 | 4.818 | 4.670 | 4.803 | 0 | +0.19(+4.07%) |
Aug 13, 2013 | 4.522 | 4.647 | 4.467 | 4.616 | 21,042 | +0.15(+3.33%) |
Aug 12, 2013 | 4.514 | 4.561 | 4.412 | 4.467 | 36,612 | -0.02(-0.35%) |
Aug 09, 2013 | 4.655 | 4.694 | 4.467 | 4.483 | 94,806 | -0.17(-3.70%) |
Aug 08, 2013 | 4.764 | 4.764 | 4.655 | 4.655 | 50,766 | -0.12(-2.46%) |
Aug 07, 2013 | 4.811 | 4.811 | 4.702 | 4.772 | 31,014 | -0.02(-0.49%) |
Aug 06, 2013 | 4.850 | 4.850 | 4.756 | 4.796 | 56,958 | -0.03(-0.65%) |
Aug 05, 2013 | 4.803 | 4.843 | 4.741 | 4.827 | 14,794 | +0.02(+0.49%) |
Aug 02, 2013 | 4.835 | 4.913 | 4.791 | 4.803 | 47,532 | -0.08(-1.60%) |