Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.642 | 5.651 | 5.284 | 5.454 | 0 | -0.24(-4.25%) |
Oct 30, 2013 | 6.466 | 6.555 | 5.597 | 5.696 | 0 | -1.07(-15.87%) |
Oct 29, 2013 | 6.412 | 6.824 | 6.385 | 6.770 | 0 | +0.43(+6.78%) |
Oct 28, 2013 | 6.537 | 6.546 | 6.331 | 6.340 | 442,427 | -0.15(-2.34%) |
Oct 25, 2013 | 6.206 | 6.618 | 6.143 | 6.493 | 0 | +0.33(+5.38%) |
Oct 24, 2013 | 6.340 | 6.340 | 6.081 | 6.161 | 0 | -0.19(-2.96%) |
Oct 23, 2013 | 6.537 | 6.555 | 6.322 | 6.349 | 0 | -0.21(-3.14%) |
Oct 22, 2013 | 6.573 | 6.672 | 6.412 | 6.555 | 0 | +0.07(+1.11%) |
Oct 21, 2013 | 6.448 | 6.493 | 6.269 | 6.484 | 0 | +0.26(+4.17%) |
Oct 18, 2013 | 6.018 | 6.304 | 5.973 | 6.224 | 255,879 | +0.23(+3.89%) |
Oct 17, 2013 | 6.188 | 6.206 | 5.910 | 5.991 | 0 | -0.09(-1.47%) |
Oct 16, 2013 | 6.018 | 6.121 | 5.928 | 6.081 | 0 | +0.09(+1.49%) |
Oct 15, 2013 | 6.206 | 6.242 | 5.919 | 5.991 | 0 | -0.21(-3.46%) |
Oct 14, 2013 | 6.206 | 6.269 | 6.081 | 6.206 | 226,044 | +0.20(+3.28%) |
Oct 11, 2013 | 5.937 | 6.045 | 5.821 | 6.009 | 0 | +0.10(+1.67%) |
Oct 10, 2013 | 5.910 | 6.090 | 5.839 | 5.910 | 0 | +0.09(+1.62%) |
Oct 09, 2013 | 5.946 | 5.982 | 5.660 | 5.816 | 0 | -0.12(-2.04%) |
Oct 08, 2013 | 6.134 | 6.170 | 5.615 | 5.937 | 739,059 | -0.30(-4.74%) |
Oct 07, 2013 | 6.269 | 6.484 | 6.170 | 6.233 | 0 | -0.06(-1.00%) |
Oct 04, 2013 | 6.188 | 6.448 | 6.188 | 6.296 | 0 | +0.06(+1.01%) |
Oct 03, 2013 | 6.493 | 6.493 | 6.117 | 6.233 | 0 | -0.29(-4.40%) |
Oct 02, 2013 | 6.555 | 6.645 | 6.412 | 6.519 | 0 | -0.01(-0.14%) |
Oct 01, 2013 | 6.313 | 6.555 | 6.287 | 6.528 | 0 | +0.26(+4.14%) |
Sep 30, 2013 | 6.287 | 6.313 | 6.099 | 6.269 | 0 | -0.11(-1.69%) |
Sep 27, 2013 | 6.340 | 6.573 | 6.233 | 6.376 | 0 | +0.04(+0.56%) |
Sep 26, 2013 | 6.394 | 6.537 | 6.331 | 6.340 | 0 | +0.01(+0.14%) |
Sep 25, 2013 | 6.081 | 6.412 | 6.045 | 6.331 | 0 | +0.30(+5.05%) |
Sep 24, 2013 | 5.579 | 6.134 | 5.579 | 6.027 | 0 | +0.45(+8.03%) |
Sep 23, 2013 | 5.597 | 5.669 | 5.409 | 5.579 | 0 | -0.03(-0.48%) |
Sep 20, 2013 | 5.687 | 5.776 | 5.561 | 5.606 | 0 | -0.11(-1.88%) |
Sep 19, 2013 | 5.785 | 5.794 | 5.669 | 5.713 | 0 | -0.08(-1.39%) |
Sep 18, 2013 | 5.740 | 5.812 | 5.660 | 5.794 | 0 | +0.07(+1.25%) |
Sep 17, 2013 | 5.687 | 5.803 | 5.597 | 5.722 | 196,742 | -0.02(-0.31%) |
Sep 16, 2013 | 5.857 | 5.794 | 5.705 | 5.740 | 0 | -0.05(-0.93%) |
Sep 13, 2013 | 5.857 | 5.946 | 5.758 | 5.794 | 0 | -0.07(-1.22%) |
Sep 12, 2013 | 5.902 | 6.000 | 5.731 | 5.866 | 0 | -0.03(-0.46%) |
Sep 11, 2013 | 5.696 | 6.027 | 5.687 | 5.893 | 368,233 | +0.00(+0.00%) |
Sep 10, 2013 | 5.928 | 5.955 | 5.696 | 5.893 | 0 | -0.07(-1.20%) |
Sep 09, 2013 | 6.161 | 6.179 | 5.705 | 5.964 | 0 | -0.18(-2.92%) |
Sep 06, 2013 | 6.278 | 6.322 | 6.134 | 6.143 | 0 | -0.13(-2.14%) |
Sep 05, 2013 | 6.233 | 6.330 | 6.197 | 6.278 | 0 | +0.08(+1.30%) |
Sep 04, 2013 | 6.000 | 6.273 | 5.964 | 6.197 | 0 | +0.20(+3.28%) |
Sep 03, 2013 | 6.063 | 6.081 | 5.803 | 6.000 | 0 | +0.13(+2.29%) |
Aug 30, 2013 | 5.785 | 5.955 | 5.749 | 5.866 | 0 | +0.13(+2.18%) |
Aug 29, 2013 | 5.660 | 5.964 | 5.641 | 5.740 | 0 | +0.16(+2.89%) |
Aug 28, 2013 | 5.579 | 5.642 | 5.534 | 5.579 | 0 | +0.02(+0.32%) |
Aug 27, 2013 | 5.364 | 5.803 | 5.131 | 5.561 | 1,657,217 | -0.08(-1.43%) |
Aug 26, 2013 | 5.722 | 5.722 | 5.552 | 5.642 | 0 | -0.08(-1.41%) |
Aug 23, 2013 | 5.812 | 5.910 | 5.400 | 5.722 | 0 | +0.04(+0.63%) |
Aug 22, 2013 | 5.454 | 5.705 | 5.428 | 5.687 | 0 | +0.22(+4.10%) |
Aug 21, 2013 | 5.373 | 5.525 | 5.373 | 5.463 | 0 | +0.10(+1.84%) |
Aug 20, 2013 | 5.257 | 5.463 | 5.230 | 5.364 | 0 | +0.13(+2.57%) |
Aug 19, 2013 | 5.122 | 5.373 | 4.809 | 5.230 | 0 | +0.21(+4.10%) |
Aug 16, 2013 | 5.078 | 5.194 | 5.024 | 5.024 | 0 | +0.02(+0.36%) |
Aug 15, 2013 | 4.881 | 5.024 | 4.791 | 5.006 | 203,384 | +0.08(+1.64%) |
Aug 14, 2013 | 4.764 | 4.970 | 4.764 | 4.925 | 0 | +0.13(+2.61%) |
Aug 13, 2013 | 4.854 | 4.961 | 4.773 | 4.800 | 412,891 | -0.05(-1.11%) |
Aug 12, 2013 | 4.487 | 4.952 | 4.433 | 4.854 | 823,380 | +0.37(+8.18%) |
Aug 09, 2013 | 4.513 | 4.558 | 4.433 | 4.487 | 120,025 | -0.02(-0.40%) |
Aug 08, 2013 | 4.379 | 4.522 | 4.370 | 4.504 | 151,990 | +0.10(+2.24%) |
Aug 07, 2013 | 4.531 | 4.567 | 4.361 | 4.406 | 195,509 | -0.13(-2.96%) |
Aug 06, 2013 | 4.522 | 4.567 | 4.424 | 4.540 | 250,488 | +0.04(+0.80%) |
Aug 05, 2013 | 4.478 | 4.567 | 4.397 | 4.504 | 193,930 | +0.04(+1.00%) |
Aug 02, 2013 | 4.558 | 4.567 | 4.290 | 4.460 | 280,235 | -0.09(-1.97%) |