Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.540 | 5.540 | 5.340 | 5.510 | 226,222 | -0.10(-1.78%) |
Oct 30, 2013 | 5.860 | 5.880 | 5.550 | 5.610 | 357,237 | -0.21(-3.61%) |
Oct 29, 2013 | 6.000 | 6.000 | 5.810 | 5.820 | 0 | -0.18(-3.00%) |
Oct 28, 2013 | 6.040 | 6.090 | 5.930 | 6.000 | 0 | -0.04(-0.66%) |
Oct 25, 2013 | 6.170 | 6.220 | 5.990 | 6.040 | 0 | -0.10(-1.63%) |
Oct 24, 2013 | 6.110 | 6.150 | 6.050 | 6.140 | 0 | +0.04(+0.66%) |
Oct 23, 2013 | 5.860 | 6.150 | 5.830 | 6.100 | 0 | +0.20(+3.39%) |
Oct 22, 2013 | 5.980 | 6.080 | 5.850 | 5.900 | 233,657 | -0.09(-1.50%) |
Oct 21, 2013 | 6.320 | 6.420 | 5.930 | 5.990 | 0 | -0.35(-5.52%) |
Oct 18, 2013 | 6.450 | 6.450 | 6.330 | 6.340 | 114,806 | -0.08(-1.25%) |
Oct 17, 2013 | 6.250 | 6.440 | 6.230 | 6.420 | 143,992 | +0.17(+2.72%) |
Oct 16, 2013 | 6.160 | 6.460 | 6.000 | 6.250 | 0 | +0.10(+1.63%) |
Oct 15, 2013 | 6.180 | 6.250 | 6.110 | 6.150 | 187,673 | -0.03(-0.49%) |
Oct 14, 2013 | 6.070 | 6.230 | 6.037 | 6.180 | 0 | +0.05(+0.82%) |
Oct 11, 2013 | 6.060 | 6.190 | 6.020 | 6.130 | 0 | +0.08(+1.32%) |
Oct 10, 2013 | 5.950 | 6.050 | 5.940 | 6.050 | 251,075 | +0.13(+2.20%) |
Oct 09, 2013 | 5.870 | 5.970 | 5.870 | 5.920 | 0 | +0.06(+1.02%) |
Oct 08, 2013 | 5.950 | 5.990 | 5.800 | 5.860 | 0 | -0.12(-2.01%) |
Oct 07, 2013 | 6.100 | 6.150 | 5.900 | 5.980 | 0 | -0.13(-2.13%) |
Oct 04, 2013 | 6.150 | 6.230 | 6.091 | 6.110 | 0 | -0.01(-0.16%) |
Oct 03, 2013 | 6.210 | 6.270 | 6.100 | 6.120 | 0 | -0.07(-1.13%) |
Oct 02, 2013 | 6.190 | 6.270 | 6.130 | 6.190 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 6.000 | 6.190 | 5.980 | 6.190 | 0 | +0.11(+1.81%) |
Sep 27, 2013 | 6.090 | 6.100 | 6.000 | 6.080 | 0 | -0.01(-0.16%) |
Sep 26, 2013 | 6.020 | 6.100 | 5.950 | 6.090 | 0 | +0.03(+0.50%) |
Sep 25, 2013 | 6.040 | 6.100 | 6.020 | 6.060 | 118,543 | -0.03(-0.49%) |
Sep 24, 2013 | 6.110 | 6.130 | 6.030 | 6.090 | 0 | -0.04(-0.65%) |
Sep 23, 2013 | 6.150 | 6.200 | 6.010 | 6.130 | 0 | -0.02(-0.33%) |
Sep 20, 2013 | 6.220 | 6.250 | 6.120 | 6.150 | 0 | -0.09(-1.44%) |
Sep 19, 2013 | 6.240 | 6.270 | 6.170 | 6.240 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 6.150 | 6.260 | 6.120 | 6.240 | 0 | +0.07(+1.13%) |
Sep 17, 2013 | 6.190 | 6.200 | 6.080 | 6.170 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 6.200 | 6.200 | 6.080 | 6.170 | 0 | +0.09(+1.48%) |
Sep 13, 2013 | 6.130 | 6.140 | 6.030 | 6.080 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 6.090 | 6.110 | 6.030 | 6.080 | 0 | -0.02(-0.33%) |
Sep 11, 2013 | 6.150 | 6.150 | 6.080 | 6.100 | 0 | +0.02(+0.33%) |
Sep 10, 2013 | 6.180 | 6.190 | 6.000 | 6.080 | 0 | -0.02(-0.33%) |
Sep 09, 2013 | 5.950 | 6.170 | 5.950 | 6.100 | 0 | +0.41(+7.21%) |
Sep 06, 2013 | 5.550 | 5.720 | 5.490 | 5.690 | 0 | +0.12(+2.15%) |
Sep 05, 2013 | 5.400 | 5.580 | 5.390 | 5.570 | 0 | +0.18(+3.34%) |
Sep 04, 2013 | 5.400 | 5.450 | 5.330 | 5.390 | 404,121 | +0.02(+0.37%) |
Sep 03, 2013 | 5.200 | 5.390 | 5.140 | 5.370 | 0 | +0.18(+3.47%) |
Aug 30, 2013 | 5.160 | 5.200 | 5.060 | 5.190 | 0 | +0.08(+1.57%) |
Aug 29, 2013 | 4.980 | 5.170 | 4.920 | 5.110 | 0 | +0.15(+3.02%) |
Aug 28, 2013 | 4.730 | 4.980 | 4.730 | 4.960 | 344,203 | +0.19(+3.98%) |
Aug 27, 2013 | 4.750 | 4.840 | 4.700 | 4.770 | 0 | -0.01(-0.21%) |
Aug 26, 2013 | 4.680 | 4.850 | 4.640 | 4.780 | 0 | +0.09(+1.92%) |
Aug 23, 2013 | 4.600 | 4.740 | 4.520 | 4.690 | 0 | +0.09(+1.96%) |
Aug 22, 2013 | 4.670 | 4.690 | 4.590 | 4.600 | 206,084 | -0.07(-1.50%) |
Aug 21, 2013 | 4.620 | 4.690 | 4.560 | 4.670 | 106,727 | +0.06(+1.30%) |
Aug 20, 2013 | 4.620 | 4.650 | 4.570 | 4.610 | 0 | -0.03(-0.65%) |
Aug 19, 2013 | 4.630 | 4.750 | 4.514 | 4.640 | 0 | -0.01(-0.22%) |
Aug 16, 2013 | 4.610 | 4.740 | 4.540 | 4.650 | 0 | +0.04(+0.87%) |
Aug 15, 2013 | 4.570 | 4.680 | 4.510 | 4.610 | 393,054 | +0.04(+0.88%) |
Aug 14, 2013 | 4.620 | 4.800 | 4.510 | 4.570 | 0 | +0.29(+6.78%) |
Aug 13, 2013 | 4.360 | 4.370 | 4.200 | 4.280 | 153,211 | -0.03(-0.70%) |
Aug 12, 2013 | 4.050 | 4.350 | 4.050 | 4.310 | 274,191 | +0.21(+5.12%) |
Aug 09, 2013 | 4.240 | 4.242 | 4.050 | 4.100 | 169,441 | -0.15(-3.53%) |
Aug 08, 2013 | 4.400 | 4.450 | 4.215 | 4.250 | 172,845 | -0.12(-2.75%) |
Aug 07, 2013 | 4.250 | 4.480 | 4.170 | 4.370 | 606,390 | +0.13(+3.07%) |
Aug 06, 2013 | 4.070 | 4.300 | 3.980 | 4.240 | 303,767 | +0.19(+4.69%) |
Aug 05, 2013 | 4.020 | 4.100 | 4.020 | 4.050 | 81,596 | +0.04(+1.00%) |
Aug 02, 2013 | 3.990 | 4.040 | 3.960 | 4.010 | 54,995 | +0.04(+1.01%) |