Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.070 | 6.080 | 5.870 | 6.030 | 359,058 | -0.04(-0.66%) |
Oct 30, 2013 | 6.100 | 6.170 | 6.010 | 6.070 | 226,576 | -0.05(-0.82%) |
Oct 29, 2013 | 6.110 | 6.170 | 6.080 | 6.120 | 338,051 | +0.03(+0.49%) |
Oct 28, 2013 | 6.120 | 6.130 | 6.040 | 6.090 | 164,206 | +0.05(+0.83%) |
Oct 25, 2013 | 6.060 | 6.100 | 5.960 | 6.040 | 870,341 | +0.13(+2.20%) |
Oct 24, 2013 | 5.920 | 5.970 | 5.860 | 5.910 | 115,635 | +0.00(+0.00%) |
Oct 23, 2013 | 6.150 | 6.150 | 5.830 | 5.910 | 274,285 | -0.25(-4.06%) |
Oct 22, 2013 | 6.210 | 6.280 | 6.060 | 6.160 | 167,838 | -0.06(-0.96%) |
Oct 21, 2013 | 6.220 | 6.300 | 6.190 | 6.220 | 277,734 | -0.02(-0.32%) |
Oct 18, 2013 | 6.240 | 6.250 | 6.190 | 6.240 | 203,299 | +0.05(+0.81%) |
Oct 17, 2013 | 6.140 | 6.240 | 6.140 | 6.190 | 179,106 | +0.06(+0.98%) |
Oct 16, 2013 | 6.100 | 6.130 | 6.060 | 6.130 | 127,835 | +0.06(+0.99%) |
Oct 15, 2013 | 6.080 | 6.170 | 6.010 | 6.070 | 208,440 | -0.03(-0.49%) |
Oct 11, 2013 | 6.100 | 6.100 | 6.100 | 0 | +0.20(+3.39%) | |
Oct 10, 2013 | 5.940 | 5.955 | 5.900 | 5.900 | 200,859 | -0.04(-0.67%) |
Oct 09, 2013 | 5.940 | 5.950 | 5.850 | 5.940 | 200,619 | +0.09(+1.54%) |
Oct 08, 2013 | 5.980 | 5.980 | 5.790 | 5.850 | 72,085 | -0.09(-1.52%) |
Oct 07, 2013 | 5.870 | 5.970 | 5.810 | 5.940 | 175,342 | +0.03(+0.51%) |
Oct 04, 2013 | 5.760 | 5.930 | 5.760 | 5.910 | 239,092 | +0.12(+2.07%) |
Oct 03, 2013 | 5.880 | 5.900 | 5.750 | 5.790 | 250,301 | -0.04(-0.69%) |
Oct 02, 2013 | 5.790 | 5.870 | 5.740 | 5.830 | 271,241 | +0.05(+0.87%) |
Oct 01, 2013 | 5.850 | 5.850 | 5.710 | 5.780 | 242,564 | -0.43(-6.92%) |
Sep 27, 2013 | 6.050 | 6.300 | 6.030 | 6.210 | 461,090 | +0.13(+2.14%) |
Sep 26, 2013 | 6.000 | 6.080 | 6.000 | 6.080 | 58,986 | +0.06(+1.00%) |
Sep 25, 2013 | 5.890 | 6.070 | 5.890 | 6.020 | 85,931 | +0.06(+1.01%) |
Sep 24, 2013 | 5.770 | 5.980 | 5.740 | 5.960 | 70,103 | +0.15(+2.58%) |
Sep 23, 2013 | 5.900 | 5.900 | 5.720 | 5.810 | 110,051 | -0.05(-0.85%) |
Sep 20, 2013 | 5.980 | 6.060 | 5.860 | 5.860 | 89,473 | -0.13(-2.17%) |
Sep 19, 2013 | 6.040 | 6.190 | 5.980 | 5.990 | 114,365 | -0.03(-0.50%) |
Sep 18, 2013 | 6.010 | 6.060 | 5.920 | 6.020 | 189,736 | +0.00(+0.00%) |
Sep 17, 2013 | 5.970 | 6.120 | 5.970 | 6.020 | 95,586 | +0.07(+1.18%) |
Sep 16, 2013 | 6.070 | 6.070 | 5.900 | 5.950 | 57,147 | -0.09(-1.49%) |
Sep 13, 2013 | 5.900 | 6.090 | 5.810 | 6.040 | 200,908 | +0.09(+1.51%) |
Sep 12, 2013 | 6.020 | 6.020 | 5.900 | 5.950 | 88,794 | -0.04(-0.67%) |
Sep 11, 2013 | 6.000 | 6.040 | 5.930 | 5.990 | 55,740 | -0.05(-0.83%) |
Sep 10, 2013 | 6.100 | 6.100 | 5.900 | 6.040 | 242,236 | -0.08(-1.31%) |
Sep 09, 2013 | 6.130 | 6.230 | 6.090 | 6.120 | 205,999 | -0.08(-1.29%) |
Sep 06, 2013 | 6.100 | 6.230 | 6.050 | 6.200 | 344,867 | +0.10(+1.64%) |
Sep 05, 2013 | 5.850 | 6.120 | 5.850 | 6.100 | 720,543 | +0.20(+3.39%) |
Sep 04, 2013 | 5.770 | 5.920 | 5.770 | 5.900 | 133,001 | +0.10(+1.72%) |
Sep 03, 2013 | 5.780 | 5.870 | 5.780 | 5.800 | 37,583 | +0.02(+0.35%) |
Aug 30, 2013 | 5.780 | 5.780 | 5.780 | 0 | +0.01(+0.17%) | |
Aug 29, 2013 | 5.750 | 5.830 | 5.750 | 5.770 | 50,952 | +0.00(+0.00%) |
Aug 28, 2013 | 5.740 | 5.820 | 5.740 | 5.770 | 48,168 | +0.02(+0.35%) |
Aug 27, 2013 | 5.720 | 5.840 | 5.720 | 5.750 | 70,284 | -0.01(-0.17%) |
Aug 26, 2013 | 5.700 | 5.780 | 5.690 | 5.760 | 54,753 | +0.05(+0.88%) |
Aug 23, 2013 | 5.650 | 5.730 | 5.570 | 5.710 | 115,001 | +0.03(+0.53%) |
Aug 22, 2013 | 5.730 | 5.740 | 5.640 | 5.680 | 264,702 | -0.03(-0.53%) |
Aug 21, 2013 | 5.780 | 5.840 | 5.660 | 5.710 | 168,356 | -0.07(-1.21%) |
Aug 20, 2013 | 5.710 | 5.800 | 5.650 | 5.780 | 437,682 | +0.08(+1.40%) |
Aug 19, 2013 | 5.620 | 5.940 | 5.570 | 5.700 | 372,677 | +0.08(+1.42%) |
Aug 16, 2013 | 5.540 | 5.740 | 5.470 | 5.620 | 339,119 | +0.19(+3.50%) |
Aug 15, 2013 | 5.420 | 5.560 | 5.390 | 5.430 | 73,342 | +0.03(+0.56%) |
Aug 14, 2013 | 5.340 | 5.540 | 5.170 | 5.400 | 357,710 | +0.22(+4.25%) |
Aug 13, 2013 | 5.330 | 5.340 | 5.160 | 5.180 | 73,227 | -0.12(-2.26%) |
Aug 12, 2013 | 5.220 | 5.330 | 5.180 | 5.300 | 96,203 | +0.09(+1.73%) |
Aug 09, 2013 | 5.350 | 5.350 | 5.150 | 5.210 | 155,529 | -0.14(-2.62%) |
Aug 08, 2013 | 5.320 | 5.400 | 5.260 | 5.350 | 152,285 | +0.08(+1.52%) |
Aug 07, 2013 | 5.200 | 5.400 | 5.190 | 5.270 | 54,688 | +0.09(+1.74%) |
Aug 06, 2013 | 5.270 | 5.390 | 5.130 | 5.180 | 97,380 | -0.21(-3.90%) |
Aug 02, 2013 | 5.390 | 5.390 | 5.390 | 0 | -0.07(-1.28%) |