Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.590 | 6.770 | 6.510 | 6.550 | 847,865 | -0.13(-1.95%) |
Oct 30, 2013 | 7.050 | 7.100 | 6.550 | 6.680 | 0 | -0.41(-5.78%) |
Oct 29, 2013 | 7.170 | 7.270 | 6.810 | 7.090 | 0 | -0.10(-1.39%) |
Oct 28, 2013 | 7.500 | 7.650 | 7.060 | 7.190 | 0 | +0.06(+0.84%) |
Oct 25, 2013 | 7.680 | 7.680 | 7.000 | 7.130 | 0 | -0.51(-6.68%) |
Oct 24, 2013 | 7.820 | 8.150 | 7.510 | 7.640 | 0 | -0.20(-2.55%) |
Oct 23, 2013 | 8.050 | 8.170 | 7.760 | 7.840 | 0 | -0.26(-3.21%) |
Oct 22, 2013 | 8.380 | 8.740 | 7.700 | 8.100 | 1,923,652 | -0.23(-2.76%) |
Oct 21, 2013 | 7.770 | 8.440 | 7.745 | 8.330 | 2,747,950 | +0.65(+8.46%) |
Oct 18, 2013 | 7.730 | 8.000 | 7.590 | 7.680 | 1,372,832 | +0.02(+0.26%) |
Oct 17, 2013 | 7.680 | 7.849 | 7.560 | 7.660 | 0 | -0.01(-0.13%) |
Oct 16, 2013 | 7.830 | 8.000 | 7.540 | 7.670 | 1,838,556 | -0.10(-1.29%) |
Oct 15, 2013 | 8.300 | 8.540 | 7.750 | 7.770 | 0 | -0.28(-3.48%) |
Oct 14, 2013 | 7.100 | 8.180 | 7.050 | 8.050 | 4,069,797 | +0.76(+10.43%) |
Oct 11, 2013 | 7.170 | 7.370 | 7.050 | 7.290 | 0 | +0.06(+0.83%) |
Oct 10, 2013 | 7.320 | 7.480 | 7.130 | 7.230 | 0 | +0.15(+2.12%) |
Oct 09, 2013 | 7.030 | 7.246 | 6.710 | 7.080 | 1,117,390 | -0.01(-0.14%) |
Oct 08, 2013 | 7.360 | 7.600 | 6.810 | 7.090 | 2,243,292 | -0.24(-3.27%) |
Oct 07, 2013 | 7.370 | 7.690 | 7.230 | 7.330 | 0 | -0.14(-1.87%) |
Oct 04, 2013 | 7.100 | 7.559 | 7.100 | 7.470 | 0 | +0.37(+5.21%) |
Oct 03, 2013 | 7.550 | 7.590 | 7.020 | 7.100 | 0 | -0.43(-5.71%) |
Oct 02, 2013 | 7.510 | 7.900 | 7.400 | 7.530 | 0 | -0.11(-1.44%) |
Oct 01, 2013 | 7.900 | 8.200 | 7.340 | 7.640 | 0 | -0.40(-4.98%) |
Sep 27, 2013 | 8.580 | 8.600 | 7.880 | 8.040 | 0 | -0.56(-6.51%) |
Sep 26, 2013 | 9.000 | 9.200 | 8.380 | 8.600 | 5,088,741 | -0.25(-2.81%) |
Sep 25, 2013 | 8.580 | 9.130 | 8.250 | 8.849 | 6,889,545 | +0.51(+6.10%) |
Sep 24, 2013 | 7.290 | 8.600 | 7.290 | 8.340 | 7,749,833 | +1.30(+18.47%) |
Sep 23, 2013 | 6.650 | 7.200 | 6.600 | 7.040 | 0 | +0.44(+6.67%) |
Sep 20, 2013 | 6.600 | 7.330 | 6.470 | 6.600 | 0 | -0.10(-1.49%) |
Sep 19, 2013 | 5.850 | 6.990 | 5.750 | 6.700 | 0 | +1.21(+22.04%) |
Sep 18, 2013 | 5.420 | 5.610 | 5.210 | 5.490 | 0 | +0.14(+2.62%) |
Sep 17, 2013 | 5.250 | 5.550 | 5.210 | 5.350 | 0 | +0.27(+5.31%) |
Sep 16, 2013 | 5.370 | 5.460 | 5.070 | 5.080 | 0 | -0.29(-5.40%) |
Sep 13, 2013 | 5.260 | 5.460 | 5.120 | 5.370 | 0 | +0.16(+3.07%) |
Sep 12, 2013 | 5.380 | 5.380 | 5.160 | 5.210 | 660,381 | -0.13(-2.43%) |
Sep 11, 2013 | 5.550 | 5.550 | 5.280 | 5.340 | 834,047 | -0.20(-3.61%) |
Sep 10, 2013 | 5.560 | 5.720 | 5.250 | 5.540 | 0 | -0.03(-0.54%) |
Sep 09, 2013 | 5.090 | 5.650 | 5.090 | 5.570 | 2,791,476 | +0.48(+9.43%) |
Sep 06, 2013 | 4.980 | 5.340 | 4.770 | 5.090 | 0 | +0.15(+3.04%) |
Sep 05, 2013 | 4.640 | 4.940 | 4.560 | 4.940 | 0 | +0.33(+7.16%) |
Sep 04, 2013 | 4.750 | 4.750 | 4.580 | 4.610 | 0 | -0.12(-2.54%) |
Sep 03, 2013 | 4.790 | 4.790 | 4.650 | 4.730 | 0 | +0.02(+0.42%) |
Aug 30, 2013 | 4.670 | 4.720 | 4.550 | 4.710 | 0 | +0.06(+1.29%) |
Aug 29, 2013 | 4.710 | 4.930 | 4.610 | 4.650 | 0 | -0.04(-0.85%) |
Aug 28, 2013 | 4.690 | 4.850 | 4.670 | 4.690 | 0 | +0.06(+1.30%) |
Aug 27, 2013 | 4.520 | 4.850 | 4.440 | 4.630 | 0 | +0.13(+2.89%) |
Aug 26, 2013 | 4.670 | 4.670 | 4.460 | 4.500 | 0 | -0.11(-2.39%) |
Aug 23, 2013 | 4.480 | 4.680 | 4.480 | 4.610 | 0 | +0.10(+2.22%) |
Aug 22, 2013 | 4.580 | 4.640 | 4.450 | 4.510 | 0 | -0.06(-1.31%) |
Aug 21, 2013 | 4.700 | 4.720 | 4.500 | 4.570 | 0 | +0.04(+0.88%) |
Aug 20, 2013 | 4.300 | 4.550 | 4.120 | 4.530 | 0 | +0.31(+7.35%) |
Aug 19, 2013 | 4.440 | 4.540 | 4.200 | 4.220 | 0 | -0.22(-4.95%) |
Aug 16, 2013 | 4.430 | 4.550 | 4.360 | 4.440 | 0 | +0.01(+0.23%) |
Aug 15, 2013 | 4.680 | 4.680 | 4.430 | 4.430 | 1,002,509 | -0.25(-5.34%) |
Aug 14, 2013 | 4.950 | 4.950 | 4.650 | 4.680 | 0 | -0.12(-2.51%) |
Aug 13, 2013 | 4.750 | 4.900 | 4.620 | 4.801 | 889,804 | +0.06(+1.28%) |
Aug 12, 2013 | 4.970 | 5.040 | 4.710 | 4.740 | 1,162,232 | -0.21(-4.24%) |
Aug 09, 2013 | 4.980 | 5.340 | 4.850 | 4.950 | 2,237,610 | +0.02(+0.41%) |
Aug 08, 2013 | 5.000 | 5.150 | 4.895 | 4.930 | 699,975 | +0.00(+0.00%) |
Aug 07, 2013 | 5.110 | 5.129 | 4.900 | 4.930 | 568,986 | -0.18(-3.52%) |
Aug 06, 2013 | 4.810 | 5.160 | 4.810 | 5.110 | 1,214,787 | +0.23(+4.71%) |
Aug 05, 2013 | 5.040 | 5.100 | 4.800 | 4.880 | 1,081,502 | -0.16(-3.17%) |
Aug 02, 2013 | 5.130 | 5.180 | 5.000 | 5.040 | 569,624 | -0.03(-0.59%) |