Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.240 | 5.280 | 5.070 | 5.100 | 6,617,786 | -0.30(-5.56%) |
Oct 30, 2013 | 5.420 | 5.480 | 5.120 | 5.400 | 6,713,663 | +0.11(+2.08%) |
Oct 29, 2013 | 5.470 | 5.510 | 5.280 | 5.290 | 5,338,094 | -0.20(-3.64%) |
Oct 28, 2013 | 5.480 | 5.590 | 5.380 | 5.490 | 5,415,516 | +0.04(+0.73%) |
Oct 25, 2013 | 5.320 | 5.480 | 5.220 | 5.450 | 7,245,113 | +0.08(+1.49%) |
Oct 24, 2013 | 5.250 | 5.390 | 5.150 | 5.370 | 6,317,856 | +0.30(+5.92%) |
Oct 23, 2013 | 5.190 | 5.310 | 5.030 | 5.070 | 7,002,164 | -0.15(-2.87%) |
Oct 22, 2013 | 5.120 | 5.300 | 5.120 | 5.220 | 7,724,746 | +0.24(+4.82%) |
Oct 21, 2013 | 4.850 | 4.980 | 4.840 | 4.980 | 4,766,203 | +0.22(+4.62%) |
Oct 18, 2013 | 4.750 | 4.820 | 4.710 | 4.760 | 4,131,053 | +0.04(+0.85%) |
Oct 17, 2013 | 4.710 | 4.860 | 4.620 | 4.720 | 9,446,215 | +0.28(+6.31%) |
Oct 16, 2013 | 4.600 | 4.600 | 4.430 | 4.440 | 6,653,905 | -0.14(-3.06%) |
Oct 15, 2013 | 4.380 | 4.600 | 4.320 | 4.580 | 6,801,490 | +0.22(+5.05%) |
Oct 14, 2013 | 4.440 | 4.520 | 4.350 | 4.360 | 3,583,156 | -0.02(-0.46%) |
Oct 11, 2013 | 4.400 | 4.459 | 4.320 | 4.380 | 6,018,751 | -0.09(-2.01%) |
Oct 10, 2013 | 4.590 | 4.760 | 4.450 | 4.470 | 7,515,104 | -0.04(-0.89%) |
Oct 09, 2013 | 4.480 | 4.580 | 4.340 | 4.510 | 5,348,269 | +0.01(+0.22%) |
Oct 08, 2013 | 4.660 | 4.700 | 4.460 | 4.500 | 5,888,488 | -0.14(-3.02%) |
Oct 07, 2013 | 4.585 | 4.650 | 4.540 | 4.640 | 4,461,098 | +0.11(+2.43%) |
Oct 04, 2013 | 4.590 | 4.612 | 4.510 | 4.530 | 4,265,420 | -0.03(-0.66%) |
Oct 03, 2013 | 4.650 | 4.730 | 4.540 | 4.560 | 6,352,227 | -0.07(-1.51%) |
Oct 02, 2013 | 4.690 | 4.870 | 4.620 | 4.630 | 6,652,500 | +0.00(+0.00%) |
Oct 01, 2013 | 4.600 | 4.690 | 4.520 | 4.630 | 9,292,917 | -0.12(-2.53%) |
Sep 30, 2013 | 4.720 | 4.870 | 4.700 | 4.750 | 6,658,686 | -0.02(-0.42%) |
Sep 27, 2013 | 4.920 | 4.965 | 4.760 | 4.770 | 6,293,551 | -0.06(-1.24%) |
Sep 26, 2013 | 4.950 | 4.980 | 4.750 | 4.830 | 6,824,092 | -0.06(-1.23%) |
Sep 25, 2013 | 4.895 | 5.080 | 4.850 | 4.890 | 7,998,464 | +0.03(+0.62%) |
Sep 24, 2013 | 4.800 | 5.010 | 4.662 | 4.860 | 11,758,506 | +0.01(+0.21%) |
Sep 23, 2013 | 5.080 | 5.200 | 4.830 | 4.850 | 10,303,288 | -0.25(-4.90%) |
Sep 20, 2013 | 5.620 | 5.650 | 5.080 | 5.100 | 31,531,896 | -0.69(-11.92%) |
Sep 19, 2013 | 6.050 | 6.100 | 5.625 | 5.790 | 12,227,128 | -0.10(-1.70%) |
Sep 18, 2013 | 5.320 | 6.040 | 5.200 | 5.890 | 15,848,642 | +0.52(+9.68%) |
Sep 17, 2013 | 5.240 | 5.410 | 5.220 | 5.370 | 9,125,269 | +0.20(+3.87%) |
Sep 16, 2013 | 5.220 | 5.330 | 5.082 | 5.170 | 10,443,787 | -0.20(-3.72%) |
Sep 13, 2013 | 5.140 | 5.370 | 5.130 | 5.370 | 6,962,536 | +0.19(+3.67%) |
Sep 12, 2013 | 5.330 | 5.400 | 5.170 | 5.180 | 7,938,657 | -0.38(-6.83%) |
Sep 11, 2013 | 5.660 | 5.700 | 5.430 | 5.560 | 8,371,632 | -0.06(-1.07%) |
Sep 10, 2013 | 5.750 | 5.770 | 5.570 | 5.620 | 7,876,763 | -0.27(-4.58%) |
Sep 09, 2013 | 5.960 | 6.040 | 5.840 | 5.890 | 4,978,399 | -0.06(-1.01%) |
Sep 06, 2013 | 5.940 | 6.070 | 5.920 | 5.950 | 7,334,344 | +0.11(+1.88%) |
Sep 05, 2013 | 6.070 | 6.070 | 5.760 | 5.840 | 7,157,103 | -0.26(-4.26%) |
Sep 04, 2013 | 5.950 | 6.100 | 5.880 | 6.100 | 6,469,030 | +0.06(+0.99%) |
Sep 03, 2013 | 6.190 | 6.230 | 5.990 | 6.040 | 6,679,788 | +0.02(+0.33%) |
Aug 30, 2013 | 5.990 | 6.250 | 5.920 | 6.020 | 6,632,422 | -0.15(-2.43%) |
Aug 29, 2013 | 6.060 | 6.260 | 5.860 | 6.170 | 12,117,105 | +0.01(+0.16%) |
Aug 28, 2013 | 6.520 | 6.750 | 6.080 | 6.160 | 11,407,363 | -0.27(-4.20%) |
Aug 27, 2013 | 7.010 | 7.080 | 6.405 | 6.430 | 16,297,245 | -0.36(-5.30%) |
Aug 26, 2013 | 6.810 | 7.000 | 6.750 | 6.790 | 10,975,620 | +0.08(+1.19%) |
Aug 23, 2013 | 6.310 | 6.790 | 6.300 | 6.710 | 9,449,212 | +0.36(+5.67%) |
Aug 22, 2013 | 6.360 | 6.540 | 6.250 | 6.350 | 6,690,847 | +0.13(+2.09%) |
Aug 21, 2013 | 6.380 | 6.460 | 6.200 | 6.220 | 9,687,002 | -0.23(-3.57%) |
Aug 20, 2013 | 6.120 | 6.520 | 6.070 | 6.450 | 7,673,432 | +0.29(+4.71%) |
Aug 19, 2013 | 6.310 | 6.360 | 6.130 | 6.160 | 6,670,239 | -0.15(-2.38%) |
Aug 16, 2013 | 6.580 | 6.710 | 6.145 | 6.310 | 14,108,874 | -0.15(-2.32%) |
Aug 15, 2013 | 5.750 | 6.500 | 5.700 | 6.460 | 15,671,855 | +0.63(+10.81%) |
Aug 14, 2013 | 5.470 | 5.870 | 5.400 | 5.830 | 9,790,900 | +0.39(+7.17%) |
Aug 13, 2013 | 5.420 | 5.600 | 5.310 | 5.440 | 12,309,992 | +0.10(+1.87%) |
Aug 12, 2013 | 5.300 | 5.400 | 5.270 | 5.340 | 10,469,755 | +0.33(+6.59%) |
Aug 09, 2013 | 5.000 | 5.120 | 4.840 | 5.010 | 8,019,745 | +0.01(+0.20%) |
Aug 08, 2013 | 4.450 | 5.000 | 4.420 | 5.000 | 9,609,915 | +0.71(+16.55%) |
Aug 07, 2013 | 4.370 | 4.440 | 4.280 | 4.290 | 4,611,848 | -0.10(-2.28%) |
Aug 06, 2013 | 4.670 | 4.680 | 4.365 | 4.390 | 5,750,926 | -0.39(-8.16%) |
Aug 05, 2013 | 4.810 | 4.910 | 4.730 | 4.780 | 2,849,927 | -0.03(-0.62%) |
Aug 02, 2013 | 4.980 | 5.082 | 4.790 | 4.810 | 5,884,474 | -0.21(-4.18%) |