Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.340 | 5.350 | 5.190 | 5.190 | 440,382 | -0.23(-4.24%) |
Oct 30, 2013 | 5.330 | 5.640 | 5.290 | 5.420 | 339,891 | +0.12(+2.26%) |
Oct 29, 2013 | 5.500 | 5.520 | 5.290 | 5.300 | 312,535 | -0.22(-3.99%) |
Oct 28, 2013 | 5.340 | 5.580 | 5.300 | 5.520 | 519,119 | +0.18(+3.37%) |
Oct 25, 2013 | 5.240 | 5.350 | 5.150 | 5.340 | 354,279 | +0.10(+1.91%) |
Oct 24, 2013 | 5.310 | 5.410 | 5.180 | 5.240 | 516,276 | +0.01(+0.19%) |
Oct 23, 2013 | 5.120 | 5.369 | 5.120 | 5.230 | 384,415 | -0.08(-1.51%) |
Oct 22, 2013 | 5.280 | 5.430 | 5.140 | 5.310 | 607,606 | +0.20(+3.91%) |
Oct 21, 2013 | 5.030 | 5.110 | 5.020 | 5.110 | 370,901 | +0.12(+2.40%) |
Oct 18, 2013 | 4.980 | 5.090 | 4.970 | 4.990 | 393,085 | -0.02(-0.40%) |
Oct 17, 2013 | 5.020 | 5.130 | 4.950 | 5.010 | 703,112 | +0.17(+3.51%) |
Oct 16, 2013 | 4.490 | 4.890 | 4.490 | 4.840 | 477,965 | +0.10(+2.11%) |
Oct 15, 2013 | 4.580 | 4.890 | 4.550 | 4.740 | 782,328 | +0.09(+1.94%) |
Oct 14, 2013 | 5.000 | 5.000 | 4.494 | 4.650 | 2,616,683 | -0.30(-6.06%) |
Oct 11, 2013 | 5.370 | 5.370 | 4.930 | 4.950 | 2,049,595 | -0.50(-9.17%) |
Oct 10, 2013 | 5.560 | 5.750 | 5.390 | 5.450 | 837,075 | -0.14(-2.50%) |
Oct 09, 2013 | 5.460 | 5.600 | 5.351 | 5.590 | 580,028 | +0.10(+1.82%) |
Oct 08, 2013 | 5.930 | 5.960 | 5.440 | 5.490 | 782,874 | -0.28(-4.85%) |
Oct 07, 2013 | 5.560 | 5.800 | 5.500 | 5.770 | 503,160 | +0.27(+4.91%) |
Oct 04, 2013 | 5.650 | 5.720 | 5.490 | 5.500 | 741,825 | -0.14(-2.48%) |
Oct 03, 2013 | 5.510 | 5.810 | 5.410 | 5.640 | 658,731 | -0.02(-0.35%) |
Oct 02, 2013 | 5.970 | 6.050 | 5.650 | 5.660 | 1,230,827 | -0.26(-4.39%) |
Oct 01, 2013 | 6.370 | 6.540 | 5.900 | 5.920 | 1,345,824 | -0.81(-12.04%) |
Sep 27, 2013 | 6.860 | 6.910 | 6.640 | 6.730 | 320,227 | -0.04(-0.59%) |
Sep 26, 2013 | 6.680 | 6.890 | 6.670 | 6.770 | 368,398 | +0.06(+0.89%) |
Sep 25, 2013 | 6.690 | 6.892 | 6.660 | 6.710 | 378,377 | -0.01(-0.15%) |
Sep 24, 2013 | 6.610 | 6.860 | 6.420 | 6.720 | 530,491 | +0.05(+0.75%) |
Sep 23, 2013 | 6.810 | 6.950 | 6.610 | 6.670 | 629,641 | -0.20(-2.91%) |
Sep 20, 2013 | 7.160 | 7.160 | 6.860 | 6.870 | 1,573,824 | -0.35(-4.85%) |
Sep 19, 2013 | 7.500 | 7.580 | 7.050 | 7.220 | 906,415 | -0.25(-3.35%) |
Sep 18, 2013 | 7.180 | 7.500 | 6.870 | 7.470 | 1,739,903 | +0.23(+3.18%) |
Sep 17, 2013 | 7.070 | 7.270 | 6.310 | 7.240 | 4,393,202 | -0.90(-11.06%) |
Sep 16, 2013 | 8.380 | 8.400 | 8.020 | 8.140 | 450,168 | -0.16(-1.93%) |
Sep 13, 2013 | 7.600 | 8.350 | 7.530 | 8.300 | 606,866 | +0.57(+7.37%) |
Sep 12, 2013 | 7.840 | 7.930 | 7.540 | 7.730 | 574,906 | -0.37(-4.57%) |
Sep 11, 2013 | 8.310 | 8.350 | 8.100 | 8.100 | 274,011 | -0.21(-2.53%) |
Sep 10, 2013 | 8.420 | 8.430 | 8.180 | 8.310 | 433,392 | -0.23(-2.69%) |
Sep 09, 2013 | 8.200 | 8.595 | 8.170 | 8.540 | 333,166 | +0.34(+4.15%) |
Sep 06, 2013 | 8.250 | 8.350 | 8.160 | 8.200 | 223,144 | +0.09(+1.11%) |
Sep 05, 2013 | 8.590 | 8.610 | 8.100 | 8.110 | 264,274 | -0.51(-5.92%) |
Sep 04, 2013 | 8.420 | 8.620 | 8.360 | 8.620 | 406,625 | +0.09(+1.06%) |
Sep 03, 2013 | 8.650 | 8.790 | 8.410 | 8.530 | 300,406 | +0.14(+1.67%) |
Aug 30, 2013 | 8.590 | 8.600 | 8.260 | 8.390 | 291,907 | -0.28(-3.23%) |
Aug 29, 2013 | 8.330 | 8.820 | 8.170 | 8.670 | 410,913 | +0.41(+4.96%) |
Aug 28, 2013 | 8.940 | 8.940 | 8.200 | 8.260 | 469,390 | -0.35(-4.07%) |
Aug 27, 2013 | 9.130 | 9.430 | 8.570 | 8.610 | 787,070 | -0.43(-4.76%) |
Aug 26, 2013 | 8.940 | 9.140 | 8.810 | 9.040 | 534,976 | +0.14(+1.57%) |
Aug 23, 2013 | 8.410 | 8.980 | 8.410 | 8.900 | 501,648 | +0.50(+5.95%) |
Aug 22, 2013 | 8.300 | 8.570 | 8.120 | 8.400 | 318,373 | +0.28(+3.45%) |
Aug 21, 2013 | 8.510 | 8.530 | 8.100 | 8.120 | 272,369 | -0.42(-4.92%) |
Aug 20, 2013 | 8.240 | 8.560 | 8.200 | 8.540 | 488,853 | +0.29(+3.52%) |
Aug 19, 2013 | 8.510 | 8.620 | 8.200 | 8.250 | 448,586 | -0.27(-3.17%) |
Aug 16, 2013 | 8.550 | 8.790 | 8.280 | 8.520 | 481,571 | +0.01(+0.12%) |
Aug 15, 2013 | 8.050 | 8.600 | 7.950 | 8.510 | 500,586 | +0.37(+4.55%) |
Aug 14, 2013 | 7.740 | 8.140 | 7.670 | 8.140 | 425,072 | +0.40(+5.17%) |
Aug 13, 2013 | 7.640 | 7.758 | 7.500 | 7.740 | 454,805 | +0.08(+1.04%) |
Aug 12, 2013 | 7.460 | 7.700 | 7.350 | 7.660 | 716,923 | +0.50(+6.98%) |
Aug 09, 2013 | 7.320 | 7.320 | 7.030 | 7.160 | 581,841 | -0.13(-1.78%) |
Aug 08, 2013 | 7.180 | 7.420 | 7.030 | 7.290 | 540,006 | +0.28(+3.99%) |
Aug 07, 2013 | 7.090 | 7.090 | 6.940 | 7.010 | 383,702 | -0.09(-1.27%) |
Aug 06, 2013 | 7.280 | 7.290 | 7.020 | 7.100 | 443,043 | -0.25(-3.40%) |
Aug 05, 2013 | 7.480 | 7.600 | 7.310 | 7.350 | 449,007 | -0.09(-1.21%) |
Aug 02, 2013 | 7.740 | 7.840 | 7.430 | 7.440 | 370,653 | -0.28(-3.63%) |