Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.000 | 6.010 | 5.460 | 5.755 | 0 | -0.25(-4.24%) |
Oct 30, 2013 | 6.650 | 6.660 | 5.930 | 6.010 | 0 | -0.64(-9.62%) |
Oct 29, 2013 | 6.420 | 6.650 | 6.280 | 6.650 | 0 | +0.23(+3.58%) |
Oct 28, 2013 | 6.590 | 6.710 | 6.280 | 6.420 | 0 | -0.14(-2.13%) |
Oct 25, 2013 | 6.370 | 6.600 | 6.330 | 6.560 | 0 | +0.19(+2.98%) |
Oct 24, 2013 | 6.240 | 6.540 | 6.220 | 6.370 | 0 | +0.13(+2.08%) |
Oct 23, 2013 | 6.340 | 6.440 | 6.150 | 6.240 | 0 | -0.17(-2.73%) |
Oct 22, 2013 | 6.410 | 6.470 | 6.240 | 6.415 | 0 | +0.04(+0.71%) |
Oct 21, 2013 | 6.720 | 6.820 | 6.350 | 6.370 | 0 | -0.35(-5.28%) |
Oct 18, 2013 | 6.860 | 6.940 | 6.610 | 6.725 | 589,566 | -0.12(-1.68%) |
Oct 17, 2013 | 6.530 | 6.880 | 6.510 | 6.840 | 0 | +0.20(+3.01%) |
Oct 16, 2013 | 6.470 | 6.880 | 6.410 | 6.640 | 0 | +0.08(+1.22%) |
Oct 15, 2013 | 6.550 | 6.740 | 6.520 | 6.560 | 0 | -0.02(-0.30%) |
Oct 14, 2013 | 6.440 | 6.650 | 6.290 | 6.580 | 0 | +0.01(+0.15%) |
Oct 11, 2013 | 6.450 | 6.650 | 6.240 | 6.570 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 6.620 | 6.890 | 6.480 | 6.570 | 0 | +0.13(+2.02%) |
Oct 09, 2013 | 6.770 | 6.800 | 6.170 | 6.440 | 0 | -0.31(-4.59%) |
Oct 08, 2013 | 7.230 | 7.350 | 6.610 | 6.750 | 0 | -0.45(-6.25%) |
Oct 07, 2013 | 7.170 | 7.230 | 6.930 | 7.200 | 0 | -0.15(-2.04%) |
Oct 04, 2013 | 7.450 | 7.560 | 7.325 | 7.350 | 457,671 | -0.06(-0.81%) |
Oct 03, 2013 | 7.450 | 7.570 | 7.160 | 7.410 | 0 | -0.10(-1.33%) |
Oct 02, 2013 | 7.680 | 7.720 | 7.390 | 7.510 | 0 | -0.09(-1.18%) |
Oct 01, 2013 | 7.280 | 7.800 | 7.254 | 7.600 | 0 | +0.32(+4.40%) |
Sep 30, 2013 | 7.150 | 7.530 | 7.110 | 7.280 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 7.160 | 7.590 | 7.160 | 7.280 | 0 | +0.04(+0.55%) |
Sep 26, 2013 | 7.040 | 7.250 | 6.960 | 7.240 | 0 | +0.24(+3.43%) |
Sep 25, 2013 | 6.920 | 7.120 | 6.850 | 7.000 | 0 | +0.07(+1.01%) |
Sep 24, 2013 | 6.900 | 7.010 | 6.775 | 6.930 | 0 | +0.06(+0.87%) |
Sep 23, 2013 | 7.030 | 7.230 | 6.785 | 6.870 | 0 | -0.14(-2.00%) |
Sep 20, 2013 | 6.770 | 7.200 | 6.705 | 7.010 | 0 | +0.22(+3.24%) |
Sep 19, 2013 | 6.800 | 6.940 | 6.720 | 6.790 | 0 | +0.05(+0.74%) |
Sep 18, 2013 | 6.470 | 6.750 | 6.440 | 6.740 | 0 | +0.30(+4.66%) |
Sep 17, 2013 | 6.820 | 6.930 | 6.395 | 6.440 | 0 | -0.08(-1.23%) |
Sep 16, 2013 | 6.410 | 6.540 | 6.330 | 6.520 | 0 | +0.19(+3.00%) |
Sep 13, 2013 | 6.200 | 6.680 | 6.090 | 6.330 | 0 | +0.13(+2.10%) |
Sep 12, 2013 | 6.590 | 6.622 | 6.070 | 6.200 | 0 | -0.42(-6.34%) |
Sep 11, 2013 | 6.640 | 6.990 | 6.530 | 6.620 | 0 | -0.09(-1.34%) |
Sep 10, 2013 | 6.710 | 6.760 | 6.480 | 6.710 | 0 | +0.06(+0.90%) |
Sep 09, 2013 | 6.450 | 6.830 | 6.450 | 6.650 | 0 | +0.22(+3.42%) |
Sep 06, 2013 | 6.650 | 6.718 | 6.350 | 6.430 | 0 | -0.16(-2.43%) |
Sep 05, 2013 | 6.680 | 6.790 | 6.530 | 6.590 | 0 | -0.06(-0.90%) |
Sep 04, 2013 | 6.460 | 6.820 | 6.420 | 6.650 | 0 | +0.17(+2.62%) |
Sep 03, 2013 | 6.410 | 6.830 | 6.400 | 6.480 | 0 | +0.10(+1.57%) |
Aug 30, 2013 | 6.500 | 6.500 | 6.170 | 6.380 | 0 | -0.15(-2.30%) |
Aug 29, 2013 | 6.470 | 6.770 | 6.400 | 6.530 | 0 | -0.02(-0.31%) |
Aug 28, 2013 | 6.600 | 6.850 | 6.450 | 6.550 | 0 | +0.11(+1.71%) |
Aug 27, 2013 | 6.740 | 6.790 | 6.310 | 6.440 | 0 | -0.37(-5.43%) |
Aug 26, 2013 | 5.990 | 7.350 | 5.920 | 6.810 | 4,743,834 | +0.82(+13.69%) |
Aug 23, 2013 | 6.000 | 6.080 | 5.850 | 5.990 | 0 | -0.02(-0.33%) |
Aug 22, 2013 | 6.020 | 6.150 | 5.900 | 6.010 | 1,839,406 | +0.32(+5.62%) |
Aug 21, 2013 | 5.590 | 5.880 | 5.590 | 5.690 | 0 | +0.08(+1.43%) |
Aug 20, 2013 | 5.450 | 5.670 | 5.400 | 5.610 | 0 | +0.13(+2.37%) |
Aug 19, 2013 | 5.440 | 5.640 | 5.350 | 5.480 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 5.420 | 5.540 | 5.300 | 5.480 | 0 | +0.04(+0.74%) |
Aug 15, 2013 | 5.580 | 5.700 | 5.370 | 5.440 | 1,677,975 | -0.22(-3.89%) |
Aug 14, 2013 | 5.390 | 5.840 | 5.390 | 5.660 | 2,088,631 | +0.16(+2.91%) |
Aug 13, 2013 | 5.630 | 5.710 | 5.430 | 5.500 | 1,318,149 | -0.13(-2.31%) |
Aug 12, 2013 | 5.710 | 5.850 | 5.600 | 5.630 | 1,440,408 | -0.07(-1.23%) |
Aug 09, 2013 | 5.360 | 5.890 | 5.250 | 5.700 | 1,547,228 | +0.25(+4.59%) |
Aug 08, 2013 | 5.810 | 5.990 | 5.410 | 5.450 | 3,272,514 | -0.82(-13.08%) |
Aug 07, 2013 | 5.750 | 6.470 | 5.740 | 6.270 | 3,706,100 | +0.31(+5.20%) |
Aug 06, 2013 | 6.060 | 6.100 | 5.730 | 5.960 | 1,693,964 | -0.08(-1.32%) |
Aug 05, 2013 | 6.020 | 6.130 | 5.720 | 6.040 | 3,663,071 | +0.17(+2.90%) |
Aug 02, 2013 | 5.275 | 5.930 | 5.050 | 5.870 | 4,432,263 | +0.54(+10.13%) |