Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.850 | 5.954 | 5.850 | 5.920 | 1,700 | -0.08(-1.33%) |
Oct 30, 2013 | 5.720 | 6.060 | 5.630 | 6.000 | 30,881 | +0.06(+1.01%) |
Oct 29, 2013 | 5.980 | 6.210 | 5.940 | 5.940 | 3,841 | -0.06(-1.00%) |
Oct 28, 2013 | 6.450 | 6.450 | 6.000 | 6.000 | 28,749 | -0.27(-4.31%) |
Oct 25, 2013 | 6.350 | 6.470 | 6.060 | 6.270 | 33,891 | -0.07(-1.03%) |
Oct 24, 2013 | 6.060 | 6.335 | 6.060 | 6.335 | 400 | +0.04(+0.72%) |
Oct 22, 2013 | 6.120 | 6.290 | 6.290 | 6.290 | 18,800 | -0.00(-0.00%) |
Oct 21, 2013 | 6.170 | 6.350 | 6.110 | 6.290 | 7,601 | +0.24(+3.97%) |
Oct 18, 2013 | 6.020 | 6.050 | 6.020 | 6.050 | 1,400 | +0.19(+3.24%) |
Oct 17, 2013 | 6.050 | 6.080 | 5.860 | 5.860 | 600 | -0.05(-0.85%) |
Oct 16, 2013 | 5.800 | 6.070 | 5.800 | 5.910 | 2,137 | +0.03(+0.56%) |
Oct 15, 2013 | 5.877 | 5.877 | 5.877 | 5.877 | 300 | +0.13(+2.21%) |
Oct 14, 2013 | 5.670 | 5.770 | 5.670 | 5.750 | 2,800 | +0.08(+1.41%) |
Oct 11, 2013 | 5.670 | 5.670 | 5.670 | 5.670 | 125 | -0.08(-1.39%) |
Oct 10, 2013 | 5.790 | 5.960 | 5.670 | 5.750 | 4,051 | -0.11(-1.88%) |
Oct 09, 2013 | 5.700 | 5.880 | 5.700 | 5.860 | 2,184 | -0.17(-2.82%) |
Oct 08, 2013 | 6.160 | 6.270 | 6.030 | 6.030 | 8,464 | -0.15(-2.43%) |
Oct 07, 2013 | 6.160 | 6.350 | 6.160 | 6.180 | 500 | +0.08(+1.31%) |
Oct 04, 2013 | 5.800 | 6.100 | 5.800 | 6.100 | 9,800 | +0.02(+0.33%) |
Oct 01, 2013 | 5.960 | 6.080 | 6.080 | 6.080 | 700 | +0.08(+1.33%) |
Sep 27, 2013 | 5.980 | 6.000 | 5.980 | 6.000 | 600 | +0.22(+3.80%) |
Sep 26, 2013 | 5.450 | 5.796 | 5.450 | 5.780 | 6,329 | -0.07(-1.19%) |
Sep 23, 2013 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.20(-3.31%) |
Sep 20, 2013 | 5.730 | 6.050 | 5.510 | 6.050 | 2,256 | +0.40(+7.08%) |
Sep 19, 2013 | 5.690 | 5.880 | 5.467 | 5.650 | 15,152 | -0.10(-1.74%) |
Sep 18, 2013 | 5.730 | 5.750 | 5.730 | 5.750 | 300 | +0.08(+1.41%) |
Sep 17, 2013 | 5.450 | 6.100 | 5.450 | 5.670 | 24,769 | +0.19(+3.47%) |
Sep 16, 2013 | 5.570 | 5.570 | 5.480 | 5.480 | 500 | -0.09(-1.62%) |
Sep 13, 2013 | 5.650 | 5.880 | 5.550 | 5.570 | 2,194 | -0.17(-2.96%) |
Sep 12, 2013 | 5.740 | 5.740 | 5.740 | 5.740 | 1,260 | -0.03(-0.52%) |
Sep 11, 2013 | 5.760 | 5.770 | 5.760 | 5.770 | 1,113 | +0.01(+0.17%) |
Sep 10, 2013 | 5.730 | 5.780 | 5.730 | 5.760 | 3,307 | +0.12(+2.13%) |
Sep 05, 2013 | 5.530 | 5.640 | 5.640 | 5.640 | 900 | +0.01(+0.20%) |
Sep 03, 2013 | 5.610 | 5.629 | 5.629 | 5.629 | 2,900 | -0.08(-1.42%) |
Aug 30, 2013 | 5.710 | 5.710 | 5.710 | 5.710 | 1,487 | -0.04(-0.70%) |
Aug 28, 2013 | 5.700 | 5.750 | 5.750 | 5.750 | 1,500 | -0.09(-1.54%) |
Aug 27, 2013 | 5.820 | 5.850 | 5.550 | 5.840 | 600 | -0.01(-0.17%) |
Aug 26, 2013 | 5.421 | 5.850 | 5.421 | 5.850 | 2,100 | +0.25(+4.46%) |
Aug 23, 2013 | 5.620 | 5.620 | 5.600 | 5.600 | 1,194 | +0.03(+0.54%) |
Aug 22, 2013 | 5.450 | 5.570 | 5.450 | 5.570 | 2,806 | +0.15(+2.77%) |
Aug 21, 2013 | 5.580 | 5.580 | 5.420 | 5.420 | 300 | -0.16(-2.87%) |
Aug 20, 2013 | 5.440 | 5.580 | 5.410 | 5.580 | 1,100 | -0.05(-0.84%) |
Aug 19, 2013 | 5.630 | 5.650 | 5.627 | 5.627 | 1,544 | +0.06(+1.02%) |
Aug 16, 2013 | 5.400 | 5.570 | 5.400 | 5.570 | 6,336 | +0.23(+4.31%) |
Aug 15, 2013 | 5.490 | 5.500 | 5.340 | 5.340 | 1,532 | -0.26(-4.64%) |
Aug 14, 2013 | 5.790 | 5.790 | 5.411 | 5.600 | 9,959 | -0.25(-4.27%) |
Aug 13, 2013 | 5.940 | 5.940 | 5.850 | 5.850 | 1,088 | -0.20(-3.31%) |
Aug 12, 2013 | 5.900 | 6.050 | 5.620 | 6.050 | 3,033 | +0.13(+2.20%) |
Aug 09, 2013 | 5.800 | 5.920 | 5.790 | 5.920 | 700 | +0.09(+1.54%) |
Aug 08, 2013 | 5.790 | 5.850 | 5.620 | 5.830 | 2,113 | -0.02(-0.34%) |
Aug 07, 2013 | 5.300 | 5.970 | 5.030 | 5.850 | 51,830 | +1.95(+50.00%) |
Aug 06, 2013 | 3.821 | 3.900 | 3.821 | 3.900 | 10,336 | +0.14(+3.73%) |
Aug 05, 2013 | 3.766 | 3.766 | 3.754 | 3.760 | 2,789 | -0.20(-4.93%) |