Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.280 | 6.320 | 6.040 | 6.310 | 712,925 | +0.00(+0.00%) |
Oct 30, 2013 | 6.890 | 6.930 | 5.970 | 6.310 | 2,418,352 | -0.63(-9.08%) |
Oct 29, 2013 | 6.760 | 6.950 | 6.650 | 6.940 | 0 | +0.22(+3.27%) |
Oct 28, 2013 | 6.790 | 6.860 | 6.690 | 6.720 | 0 | -0.05(-0.74%) |
Oct 25, 2013 | 6.610 | 6.790 | 6.600 | 6.770 | 0 | +0.25(+3.83%) |
Oct 24, 2013 | 6.450 | 6.610 | 6.390 | 6.520 | 404,674 | +0.09(+1.40%) |
Oct 23, 2013 | 6.400 | 6.520 | 6.335 | 6.430 | 330,364 | -0.02(-0.31%) |
Oct 22, 2013 | 6.470 | 6.570 | 6.320 | 6.450 | 347,455 | +0.00(+0.00%) |
Oct 21, 2013 | 6.660 | 6.757 | 6.450 | 6.450 | 534,192 | -0.18(-2.71%) |
Oct 18, 2013 | 6.660 | 6.700 | 6.550 | 6.630 | 467,250 | +0.05(+0.76%) |
Oct 17, 2013 | 6.520 | 6.680 | 6.500 | 6.580 | 390,662 | +0.04(+0.61%) |
Oct 16, 2013 | 6.470 | 6.620 | 6.410 | 6.540 | 353,809 | +0.11(+1.71%) |
Oct 15, 2013 | 6.400 | 6.540 | 6.380 | 6.430 | 243,087 | -0.01(-0.16%) |
Oct 14, 2013 | 6.480 | 6.510 | 6.350 | 6.440 | 334,186 | -0.07(-1.08%) |
Oct 11, 2013 | 6.400 | 6.580 | 6.310 | 6.510 | 0 | +0.11(+1.72%) |
Oct 10, 2013 | 6.190 | 6.620 | 6.160 | 6.400 | 493,276 | +0.28(+4.58%) |
Oct 09, 2013 | 6.300 | 6.330 | 6.055 | 6.120 | 0 | -0.17(-2.70%) |
Oct 08, 2013 | 6.610 | 6.650 | 6.240 | 6.290 | 700,864 | -0.34(-5.13%) |
Oct 07, 2013 | 6.760 | 6.835 | 6.520 | 6.630 | 0 | -0.22(-3.21%) |
Oct 04, 2013 | 6.870 | 6.940 | 6.800 | 6.850 | 0 | +0.01(+0.15%) |
Oct 03, 2013 | 7.050 | 7.130 | 6.700 | 6.840 | 0 | -0.07(-1.01%) |
Oct 02, 2013 | 6.770 | 6.950 | 6.720 | 6.910 | 577,756 | +0.12(+1.77%) |
Oct 01, 2013 | 6.700 | 6.950 | 6.672 | 6.790 | 705,422 | +0.07(+1.04%) |
Sep 30, 2013 | 6.280 | 6.770 | 6.200 | 6.720 | 946,503 | +0.38(+5.99%) |
Sep 27, 2013 | 6.040 | 6.430 | 6.010 | 6.340 | 0 | +0.29(+4.79%) |
Sep 26, 2013 | 5.820 | 6.090 | 5.790 | 6.050 | 502,443 | +0.23(+3.95%) |
Sep 25, 2013 | 5.860 | 5.860 | 5.750 | 5.820 | 449,823 | -0.01(-0.17%) |
Sep 24, 2013 | 5.980 | 6.010 | 5.805 | 5.830 | 529,147 | -0.16(-2.67%) |
Sep 23, 2013 | 6.010 | 6.055 | 5.860 | 5.990 | 422,360 | +0.00(+0.00%) |
Sep 20, 2013 | 5.890 | 6.070 | 5.870 | 5.990 | 0 | +0.11(+1.87%) |
Sep 19, 2013 | 5.750 | 5.940 | 5.660 | 5.880 | 512,277 | +0.13(+2.26%) |
Sep 18, 2013 | 5.750 | 5.790 | 5.660 | 5.750 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.540 | 5.800 | 5.540 | 5.750 | 0 | +0.19(+3.42%) |
Sep 16, 2013 | 5.690 | 5.650 | 5.535 | 5.560 | 0 | -0.08(-1.42%) |
Sep 13, 2013 | 5.710 | 5.710 | 5.600 | 5.640 | 0 | -0.04(-0.70%) |
Sep 12, 2013 | 5.690 | 5.720 | 5.610 | 5.680 | 0 | -0.02(-0.35%) |
Sep 11, 2013 | 5.740 | 5.804 | 5.660 | 5.700 | 0 | -0.06(-1.04%) |
Sep 10, 2013 | 5.800 | 5.850 | 5.750 | 5.760 | 313,445 | -0.03(-0.52%) |
Sep 09, 2013 | 5.650 | 5.820 | 5.650 | 5.790 | 0 | +0.17(+3.02%) |
Sep 06, 2013 | 5.740 | 5.780 | 5.510 | 5.620 | 0 | -0.07(-1.23%) |
Sep 05, 2013 | 5.770 | 5.820 | 5.680 | 5.690 | 0 | -0.08(-1.39%) |
Sep 04, 2013 | 5.650 | 5.840 | 5.650 | 5.770 | 0 | +0.15(+2.67%) |
Sep 03, 2013 | 5.320 | 5.690 | 5.260 | 5.620 | 0 | +0.39(+7.46%) |
Aug 30, 2013 | 5.220 | 5.270 | 5.200 | 5.230 | 0 | -0.01(-0.19%) |
Aug 29, 2013 | 5.240 | 5.395 | 5.230 | 5.240 | 521,303 | +0.00(+0.00%) |
Aug 28, 2013 | 5.290 | 5.410 | 5.190 | 5.240 | 211,588 | -0.06(-1.13%) |
Aug 27, 2013 | 5.370 | 5.409 | 5.260 | 5.300 | 342,201 | -0.12(-2.21%) |
Aug 26, 2013 | 5.260 | 5.490 | 5.260 | 5.420 | 0 | +0.16(+3.04%) |
Aug 23, 2013 | 5.390 | 5.410 | 5.170 | 5.260 | 0 | -0.13(-2.41%) |
Aug 22, 2013 | 5.350 | 5.450 | 5.300 | 5.390 | 322,981 | +0.10(+1.89%) |
Aug 21, 2013 | 5.470 | 5.520 | 5.260 | 5.290 | 856,185 | -0.18(-3.29%) |
Aug 20, 2013 | 5.480 | 5.550 | 5.430 | 5.470 | 602,078 | +0.03(+0.55%) |
Aug 19, 2013 | 5.430 | 5.500 | 5.340 | 5.440 | 442,339 | +0.07(+1.30%) |
Aug 16, 2013 | 5.410 | 5.450 | 5.330 | 5.370 | 0 | -0.09(-1.65%) |
Aug 15, 2013 | 5.620 | 5.620 | 5.415 | 5.460 | 385,915 | -0.21(-3.70%) |
Aug 14, 2013 | 5.690 | 5.770 | 5.630 | 5.670 | 231,387 | -0.02(-0.35%) |
Aug 13, 2013 | 5.760 | 5.810 | 5.660 | 5.690 | 727,143 | -0.05(-0.87%) |
Aug 12, 2013 | 5.700 | 5.775 | 5.600 | 5.740 | 612,328 | +0.00(+0.00%) |
Aug 09, 2013 | 5.730 | 5.810 | 5.630 | 5.740 | 513,618 | -0.03(-0.52%) |
Aug 08, 2013 | 5.850 | 5.970 | 5.710 | 5.770 | 518,555 | -0.01(-0.17%) |
Aug 07, 2013 | 5.830 | 5.850 | 5.690 | 5.780 | 762,345 | -0.08(-1.37%) |
Aug 06, 2013 | 5.980 | 5.980 | 5.800 | 5.860 | 1,001,728 | -0.06(-1.01%) |
Aug 05, 2013 | 5.820 | 6.000 | 5.740 | 5.920 | 719,612 | +0.12(+2.07%) |
Aug 02, 2013 | 5.640 | 5.890 | 5.530 | 5.800 | 703,568 | +0.14(+2.47%) |