Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.580 | 7.000 | 6.540 | 6.550 | 0 | -0.03(-0.46%) |
Sep 26, 2013 | 6.430 | 6.620 | 6.350 | 6.580 | 2,541,879 | +0.16(+2.41%) |
Sep 25, 2013 | 6.480 | 6.500 | 6.290 | 6.425 | 3,644,527 | +0.02(+0.39%) |
Sep 24, 2013 | 6.350 | 6.400 | 6.190 | 6.400 | 0 | +0.06(+0.87%) |
Sep 23, 2013 | 6.370 | 6.380 | 6.050 | 6.345 | 0 | -0.07(-1.09%) |
Sep 20, 2013 | 6.590 | 6.660 | 6.360 | 6.415 | 0 | -0.20(-2.95%) |
Sep 19, 2013 | 6.640 | 6.700 | 6.520 | 6.610 | 0 | -0.02(-0.38%) |
Sep 18, 2013 | 6.320 | 6.640 | 6.310 | 6.635 | 0 | +0.19(+3.03%) |
Sep 17, 2013 | 6.510 | 6.618 | 6.380 | 6.440 | 0 | -0.14(-2.13%) |
Sep 16, 2013 | 6.700 | 6.770 | 6.500 | 6.580 | 0 | -0.02(-0.30%) |
Sep 13, 2013 | 6.570 | 6.710 | 6.490 | 6.600 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.150 | 7.250 | 6.310 | 6.600 | 20,882,884 | -0.57(-7.95%) |
Sep 11, 2013 | 7.210 | 7.210 | 7.050 | 7.170 | 0 | -0.02(-0.28%) |
Sep 10, 2013 | 7.300 | 7.300 | 7.010 | 7.190 | 0 | -0.05(-0.69%) |
Sep 09, 2013 | 7.300 | 7.330 | 7.110 | 7.240 | 3,919,029 | +0.05(+0.70%) |
Sep 06, 2013 | 7.320 | 7.400 | 7.000 | 7.190 | 0 | -0.01(-0.14%) |
Sep 05, 2013 | 6.740 | 7.239 | 6.700 | 7.200 | 9,948,754 | +0.53(+7.95%) |
Sep 04, 2013 | 6.450 | 6.710 | 6.410 | 6.670 | 5,907,199 | +0.36(+5.71%) |
Sep 03, 2013 | 6.390 | 6.420 | 6.300 | 6.310 | 2,275,276 | +0.01(+0.16%) |
Aug 30, 2013 | 6.420 | 6.450 | 6.280 | 6.300 | 0 | -0.08(-1.25%) |
Aug 29, 2013 | 6.240 | 6.495 | 6.240 | 6.380 | 3,099,519 | +0.14(+2.24%) |
Aug 28, 2013 | 6.290 | 6.370 | 6.210 | 6.240 | 2,346,948 | -0.05(-0.79%) |
Aug 27, 2013 | 6.250 | 6.390 | 6.230 | 6.290 | 0 | -0.03(-0.47%) |
Aug 26, 2013 | 6.130 | 6.410 | 6.070 | 6.320 | 0 | +0.26(+4.29%) |
Aug 23, 2013 | 5.980 | 6.215 | 5.980 | 6.060 | 0 | +0.09(+1.51%) |
Aug 22, 2013 | 5.840 | 5.980 | 5.730 | 5.970 | 1,915,149 | +0.12(+2.05%) |
Aug 21, 2013 | 5.870 | 5.950 | 5.810 | 5.850 | 2,819,864 | -0.02(-0.34%) |
Aug 20, 2013 | 6.000 | 6.040 | 5.810 | 5.870 | 0 | -0.06(-1.01%) |
Aug 19, 2013 | 6.030 | 6.150 | 5.881 | 5.930 | 0 | -0.07(-1.17%) |
Aug 16, 2013 | 5.880 | 6.180 | 5.860 | 6.000 | 0 | +0.18(+3.09%) |
Aug 15, 2013 | 5.780 | 5.830 | 5.720 | 5.820 | 2,606,387 | +0.04(+0.69%) |
Aug 14, 2013 | 5.700 | 5.860 | 5.640 | 5.780 | 0 | +0.16(+2.85%) |
Aug 13, 2013 | 5.530 | 5.700 | 5.390 | 5.620 | 9,297,356 | +0.32(+6.04%) |
Aug 12, 2013 | 5.340 | 5.410 | 5.280 | 5.300 | 2,845,266 | -0.09(-1.67%) |
Aug 09, 2013 | 5.200 | 5.590 | 5.190 | 5.390 | 5,346,999 | +0.08(+1.51%) |
Aug 08, 2013 | 5.290 | 5.410 | 5.180 | 5.310 | 3,745,497 | +0.04(+0.76%) |
Aug 07, 2013 | 5.420 | 5.460 | 5.130 | 5.270 | 6,648,225 | -0.15(-2.77%) |
Aug 06, 2013 | 5.580 | 5.590 | 5.370 | 5.420 | 2,335,529 | -0.13(-2.34%) |
Aug 05, 2013 | 5.480 | 5.600 | 5.420 | 5.550 | 2,400,966 | +0.11(+2.02%) |
Aug 02, 2013 | 5.450 | 5.550 | 5.420 | 5.440 | 1,606,514 | -0.02(-0.46%) |
Aug 01, 2013 | 5.420 | 5.530 | 5.350 | 5.465 | 3,662,761 | +0.01(+0.28%) |
Jul 31, 2013 | 5.560 | 5.600 | 5.360 | 5.450 | 0 | -0.05(-0.91%) |
Jul 30, 2013 | 5.390 | 5.530 | 5.310 | 5.500 | 2,789,781 | +0.12(+2.23%) |
Jul 29, 2013 | 5.380 | 5.479 | 5.350 | 5.380 | 0 | +0.07(+1.32%) |
Jul 26, 2013 | 5.250 | 5.350 | 5.120 | 5.310 | 0 | +0.05(+0.95%) |
Jul 25, 2013 | 5.320 | 5.370 | 5.220 | 5.260 | 0 | -0.04(-0.75%) |
Jul 24, 2013 | 5.310 | 5.410 | 5.235 | 5.300 | 2,473,541 | -0.01(-0.19%) |
Jul 23, 2013 | 5.430 | 5.500 | 5.300 | 5.310 | 3,536,645 | -0.12(-2.21%) |
Jul 22, 2013 | 5.550 | 5.620 | 5.420 | 5.430 | 2,992,210 | -0.11(-1.99%) |
Jul 19, 2013 | 5.700 | 5.720 | 5.540 | 5.540 | 2,781,345 | -0.12(-2.12%) |
Jul 18, 2013 | 5.580 | 5.740 | 5.560 | 5.660 | 0 | +0.12(+2.17%) |
Jul 17, 2013 | 5.570 | 5.610 | 5.500 | 5.540 | 2,206,256 | +0.01(+0.18%) |
Jul 16, 2013 | 5.620 | 5.690 | 5.500 | 5.530 | 0 | -0.07(-1.25%) |
Jul 15, 2013 | 5.310 | 5.600 | 5.300 | 5.600 | 0 | +0.33(+6.36%) |
Jul 12, 2013 | 5.360 | 5.400 | 5.220 | 5.265 | 0 | -0.08(-1.59%) |
Jul 11, 2013 | 5.580 | 5.620 | 5.280 | 5.350 | 8,539,654 | -0.24(-4.29%) |
Jul 10, 2013 | 5.580 | 5.610 | 5.540 | 5.590 | 3,180,436 | +0.01(+0.18%) |
Jul 09, 2013 | 5.690 | 5.790 | 5.550 | 5.580 | 11,890,433 | -0.59(-9.56%) |
Jul 08, 2013 | 5.970 | 6.200 | 5.970 | 6.170 | 2,222,154 | +0.21(+3.52%) |
Jul 05, 2013 | 5.840 | 6.000 | 5.780 | 5.960 | 0 | +0.13(+2.23%) |
Jul 03, 2013 | 5.680 | 5.860 | 5.590 | 5.830 | 0 | +0.12(+2.10%) |
Jul 02, 2013 | 5.850 | 5.950 | 5.660 | 5.710 | 0 | -0.21(-3.55%) |