Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.596 | 8.902 | 8.518 | 8.777 | 1,987,160 | +0.21(+2.39%) |
Oct 30, 2013 | 8.713 | 8.770 | 8.518 | 8.572 | 2,279,472 | -0.16(-1.80%) |
Oct 29, 2013 | 8.539 | 8.846 | 8.539 | 8.730 | 3,000,024 | +0.19(+2.22%) |
Oct 28, 2013 | 8.336 | 8.766 | 8.336 | 8.540 | 4,927,208 | +0.15(+1.79%) |
Oct 25, 2013 | 7.125 | 8.590 | 6.907 | 8.390 | 7,938,248 | +1.66(+24.60%) |
Oct 24, 2013 | 6.622 | 6.812 | 6.593 | 6.734 | 1,927,880 | +0.14(+2.20%) |
Oct 23, 2013 | 6.562 | 6.675 | 6.559 | 6.589 | 1,100,560 | -0.01(-0.15%) |
Oct 22, 2013 | 6.545 | 6.610 | 6.490 | 6.599 | 822,208 | +0.11(+1.66%) |
Oct 21, 2013 | 6.425 | 6.514 | 6.394 | 6.491 | 978,000 | +0.07(+1.01%) |
Oct 18, 2013 | 6.353 | 6.426 | 6.255 | 6.426 | 1,015,920 | +0.14(+2.25%) |
Oct 17, 2013 | 6.239 | 6.469 | 6.237 | 6.285 | 2,034,760 | +0.04(+0.56%) |
Oct 16, 2013 | 6.072 | 6.266 | 6.072 | 6.250 | 1,387,016 | +0.23(+3.82%) |
Oct 15, 2013 | 6.040 | 6.051 | 5.968 | 6.020 | 1,027,688 | -0.03(-0.56%) |
Oct 14, 2013 | 6.031 | 6.090 | 5.938 | 6.054 | 888,520 | -0.03(-0.55%) |
Oct 11, 2013 | 5.965 | 6.146 | 5.965 | 6.088 | 588,888 | +0.09(+1.52%) |
Oct 10, 2013 | 5.902 | 6.062 | 5.901 | 5.996 | 722,648 | +0.19(+3.34%) |
Oct 09, 2013 | 5.869 | 5.896 | 5.782 | 5.803 | 546,696 | -0.05(-0.92%) |
Oct 08, 2013 | 6.005 | 6.015 | 5.829 | 5.856 | 818,144 | -0.16(-2.70%) |
Oct 07, 2013 | 5.940 | 6.069 | 5.919 | 6.019 | 594,824 | +0.01(+0.12%) |
Oct 04, 2013 | 5.985 | 6.050 | 5.978 | 6.011 | 675,600 | +0.01(+0.19%) |
Oct 03, 2013 | 6.060 | 6.116 | 5.925 | 6.000 | 895,600 | -0.10(-1.58%) |
Oct 02, 2013 | 6.075 | 6.120 | 6.026 | 6.096 | 820,600 | -0.03(-0.51%) |
Oct 01, 2013 | 6.157 | 6.239 | 6.107 | 6.128 | 1,024,448 | -0.06(-1.03%) |
Sep 30, 2013 | 5.976 | 6.257 | 5.976 | 6.191 | 2,210,592 | +0.11(+1.87%) |
Sep 27, 2013 | 6.082 | 6.100 | 5.970 | 6.077 | 893,080 | +0.11(+1.93%) |
Sep 26, 2013 | 5.941 | 6.000 | 5.888 | 5.963 | 563,208 | +0.03(+0.42%) |
Sep 25, 2013 | 5.906 | 6.003 | 5.906 | 5.938 | 598,232 | +0.03(+0.53%) |
Sep 24, 2013 | 5.851 | 6.032 | 5.754 | 5.906 | 1,131,384 | +0.05(+0.81%) |
Sep 23, 2013 | 5.827 | 5.964 | 5.803 | 5.859 | 1,535,816 | -0.00(-0.02%) |
Sep 20, 2013 | 5.848 | 5.891 | 5.775 | 5.860 | 8,695,032 | +0.05(+0.84%) |
Sep 19, 2013 | 5.923 | 6.021 | 5.769 | 5.811 | 2,465,328 | -0.11(-1.82%) |
Sep 18, 2013 | 5.763 | 5.995 | 5.634 | 5.919 | 2,508,032 | +0.14(+2.47%) |
Sep 17, 2013 | 5.711 | 5.824 | 5.709 | 5.776 | 997,744 | +0.06(+1.12%) |
Sep 16, 2013 | 5.951 | 5.959 | 5.700 | 5.713 | 2,233,280 | -0.12(-2.04%) |
Sep 13, 2013 | 5.702 | 5.859 | 5.702 | 5.831 | 1,808,984 | +0.14(+2.44%) |
Sep 12, 2013 | 5.736 | 5.848 | 5.678 | 5.692 | 1,721,120 | -0.06(-0.98%) |
Sep 11, 2013 | 5.643 | 5.761 | 5.631 | 5.749 | 1,320,080 | +0.11(+1.97%) |
Sep 10, 2013 | 5.510 | 5.664 | 5.438 | 5.638 | 2,507,912 | +0.16(+2.90%) |
Sep 09, 2013 | 5.312 | 5.500 | 5.312 | 5.479 | 1,633,248 | +0.17(+3.28%) |
Sep 06, 2013 | 5.303 | 5.378 | 5.156 | 5.305 | 1,579,528 | +0.04(+0.78%) |
Sep 05, 2013 | 5.266 | 5.407 | 5.245 | 5.264 | 1,213,720 | -0.01(-0.24%) |
Sep 04, 2013 | 5.394 | 5.394 | 5.258 | 5.276 | 2,350,200 | -0.11(-2.04%) |
Sep 03, 2013 | 5.596 | 5.596 | 5.306 | 5.386 | 1,583,320 | -0.15(-2.67%) |
Aug 30, 2013 | 5.619 | 5.654 | 5.471 | 5.534 | 799,376 | -0.10(-1.78%) |
Aug 29, 2013 | 5.600 | 5.763 | 5.527 | 5.634 | 1,627,976 | +0.04(+0.65%) |
Aug 28, 2013 | 5.610 | 5.688 | 5.566 | 5.598 | 874,792 | -0.02(-0.42%) |
Aug 27, 2013 | 5.626 | 5.684 | 5.606 | 5.621 | 909,512 | -0.10(-1.70%) |
Aug 26, 2013 | 5.678 | 5.827 | 5.655 | 5.719 | 744,048 | +0.05(+0.86%) |
Aug 23, 2013 | 5.719 | 5.719 | 5.607 | 5.670 | 675,824 | -0.03(-0.55%) |
Aug 22, 2013 | 5.630 | 5.718 | 5.620 | 5.701 | 319,320 | +0.07(+1.18%) |
Aug 21, 2013 | 5.626 | 5.730 | 5.600 | 5.635 | 940,656 | -0.01(-0.20%) |
Aug 20, 2013 | 5.401 | 5.728 | 5.401 | 5.646 | 1,304,960 | +0.27(+4.97%) |
Aug 19, 2013 | 5.579 | 5.628 | 5.372 | 5.379 | 1,222,992 | -0.22(-3.99%) |
Aug 16, 2013 | 5.500 | 5.649 | 5.500 | 5.603 | 1,213,360 | +0.10(+1.75%) |
Aug 15, 2013 | 5.434 | 5.560 | 5.350 | 5.506 | 1,687,032 | -0.02(-0.36%) |
Aug 14, 2013 | 5.471 | 5.576 | 5.441 | 5.526 | 1,164,952 | +0.04(+0.66%) |
Aug 13, 2013 | 5.539 | 5.540 | 5.438 | 5.490 | 1,667,152 | -0.04(-0.77%) |
Aug 12, 2013 | 5.510 | 5.567 | 5.510 | 5.532 | 1,531,336 | -0.04(-0.70%) |
Aug 09, 2013 | 5.665 | 5.665 | 5.504 | 5.571 | 1,172,824 | -0.09(-1.65%) |
Aug 08, 2013 | 5.594 | 5.700 | 5.580 | 5.665 | 1,671,432 | +0.05(+0.96%) |
Aug 07, 2013 | 5.612 | 5.668 | 5.514 | 5.611 | 2,457,632 | +0.02(+0.29%) |
Aug 06, 2013 | 5.820 | 5.830 | 5.375 | 5.595 | 11,204,544 | -0.76(-11.94%) |
Aug 05, 2013 | 6.391 | 6.450 | 6.314 | 6.354 | 1,459,376 | -0.04(-0.61%) |
Aug 02, 2013 | 5.994 | 6.491 | 5.981 | 6.393 | 1,668,280 | +0.37(+6.10%) |