Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.030 | 6.070 | 6.000 | 6.030 | 0 | +0.03(+0.50%) |
Oct 30, 2013 | 6.030 | 6.060 | 5.980 | 6.000 | 74,820 | -0.05(-0.83%) |
Oct 29, 2013 | 6.120 | 6.140 | 6.048 | 6.050 | 0 | -0.02(-0.33%) |
Oct 28, 2013 | 6.040 | 6.140 | 5.950 | 6.070 | 0 | +0.02(+0.33%) |
Oct 25, 2013 | 6.100 | 6.190 | 5.940 | 6.050 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 6.030 | 6.170 | 6.030 | 6.050 | 60,181 | +0.05(+0.83%) |
Oct 23, 2013 | 6.090 | 6.090 | 5.920 | 6.000 | 0 | -0.10(-1.64%) |
Oct 22, 2013 | 5.720 | 6.130 | 5.720 | 6.100 | 648,199 | +0.37(+6.46%) |
Oct 21, 2013 | 5.790 | 5.800 | 5.720 | 5.730 | 76,351 | -0.07(-1.21%) |
Oct 18, 2013 | 5.800 | 5.810 | 5.698 | 5.800 | 109,458 | +0.02(+0.35%) |
Oct 17, 2013 | 5.700 | 5.800 | 5.670 | 5.780 | 55,595 | +0.04(+0.70%) |
Oct 16, 2013 | 5.720 | 5.790 | 5.680 | 5.740 | 53,923 | +0.04(+0.70%) |
Oct 15, 2013 | 5.749 | 5.749 | 5.620 | 5.700 | 95,237 | -0.05(-0.87%) |
Oct 14, 2013 | 5.750 | 5.810 | 5.671 | 5.750 | 162,371 | -0.04(-0.69%) |
Oct 11, 2013 | 5.780 | 5.850 | 5.700 | 5.790 | 0 | +0.01(+0.17%) |
Oct 10, 2013 | 5.660 | 5.830 | 5.645 | 5.780 | 92,111 | +0.18(+3.21%) |
Oct 09, 2013 | 5.650 | 5.695 | 5.591 | 5.600 | 93,870 | -0.05(-0.88%) |
Oct 08, 2013 | 5.660 | 5.830 | 5.560 | 5.650 | 380,945 | -0.07(-1.22%) |
Oct 07, 2013 | 5.450 | 5.750 | 5.450 | 5.720 | 0 | +0.23(+4.19%) |
Oct 04, 2013 | 5.300 | 5.550 | 5.300 | 5.490 | 0 | +0.19(+3.58%) |
Oct 03, 2013 | 5.310 | 5.340 | 5.260 | 5.300 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 5.250 | 5.360 | 5.240 | 5.300 | 102,498 | +0.03(+0.57%) |
Oct 01, 2013 | 5.290 | 5.330 | 5.230 | 5.270 | 119,094 | +0.13(+2.53%) |
Sep 27, 2013 | 5.020 | 5.150 | 5.020 | 5.140 | 0 | +0.14(+2.80%) |
Sep 26, 2013 | 5.170 | 5.170 | 4.990 | 5.000 | 76,339 | -0.14(-2.72%) |
Sep 25, 2013 | 5.110 | 5.170 | 5.070 | 5.140 | 344,698 | +0.05(+0.98%) |
Sep 24, 2013 | 5.180 | 5.190 | 5.060 | 5.090 | 111,935 | -0.07(-1.36%) |
Sep 23, 2013 | 5.000 | 5.180 | 4.980 | 5.160 | 95,273 | +0.13(+2.58%) |
Sep 20, 2013 | 5.020 | 5.100 | 4.950 | 5.030 | 0 | +0.01(+0.20%) |
Sep 19, 2013 | 5.060 | 5.087 | 5.010 | 5.020 | 26,474 | -0.01(-0.20%) |
Sep 18, 2013 | 5.070 | 5.130 | 4.990 | 5.030 | 0 | -0.06(-1.18%) |
Sep 17, 2013 | 4.920 | 5.140 | 4.920 | 5.090 | 0 | +0.17(+3.46%) |
Sep 16, 2013 | 5.025 | 5.040 | 4.860 | 4.920 | 0 | -0.08(-1.60%) |
Sep 13, 2013 | 4.830 | 5.030 | 4.830 | 5.000 | 0 | +0.20(+4.17%) |
Sep 12, 2013 | 4.780 | 4.820 | 4.765 | 4.800 | 0 | +0.04(+0.84%) |
Sep 11, 2013 | 4.770 | 4.810 | 4.750 | 4.760 | 0 | -0.03(-0.63%) |
Sep 10, 2013 | 4.850 | 4.850 | 4.750 | 4.790 | 47,156 | -0.05(-1.03%) |
Sep 09, 2013 | 4.840 | 4.890 | 4.740 | 4.840 | 0 | +0.04(+0.83%) |
Sep 06, 2013 | 4.880 | 4.880 | 4.730 | 4.800 | 0 | -0.05(-1.03%) |
Sep 05, 2013 | 4.750 | 4.870 | 4.750 | 4.850 | 0 | +0.13(+2.75%) |
Sep 04, 2013 | 4.730 | 4.780 | 4.690 | 4.720 | 0 | +0.01(+0.21%) |
Sep 03, 2013 | 4.800 | 4.870 | 4.650 | 4.710 | 0 | -0.05(-1.05%) |
Aug 30, 2013 | 4.850 | 4.850 | 4.650 | 4.760 | 0 | -0.11(-2.26%) |
Aug 29, 2013 | 4.630 | 4.870 | 4.630 | 4.870 | 34,700 | +0.21(+4.51%) |
Aug 28, 2013 | 4.660 | 4.730 | 4.630 | 4.660 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 4.780 | 4.780 | 4.620 | 4.660 | 65,236 | -0.19(-3.92%) |
Aug 26, 2013 | 4.890 | 4.910 | 4.780 | 4.850 | 0 | -0.04(-0.82%) |
Aug 23, 2013 | 4.820 | 4.900 | 4.710 | 4.890 | 0 | +0.07(+1.45%) |
Aug 22, 2013 | 4.570 | 4.820 | 4.559 | 4.820 | 117,654 | +0.29(+6.40%) |
Aug 21, 2013 | 5.000 | 5.000 | 4.510 | 4.530 | 0 | -0.50(-9.94%) |
Aug 20, 2013 | 4.970 | 5.050 | 4.950 | 5.030 | 58,268 | +0.04(+0.80%) |
Aug 19, 2013 | 4.970 | 5.030 | 4.940 | 4.990 | 91,025 | -0.01(-0.20%) |
Aug 16, 2013 | 4.950 | 5.030 | 4.860 | 5.000 | 0 | +0.03(+0.60%) |
Aug 15, 2013 | 5.010 | 5.105 | 4.960 | 4.970 | 174,755 | -0.06(-1.19%) |
Aug 14, 2013 | 5.030 | 5.050 | 5.010 | 5.030 | 117,380 | +0.00(+0.00%) |
Aug 13, 2013 | 5.040 | 5.050 | 5.000 | 5.030 | 126,541 | +0.01(+0.20%) |
Aug 12, 2013 | 5.010 | 5.040 | 5.000 | 5.020 | 353,683 | -0.01(-0.20%) |
Aug 09, 2013 | 4.940 | 5.060 | 4.930 | 5.030 | 95,984 | +0.06(+1.21%) |
Aug 08, 2013 | 4.980 | 4.980 | 4.930 | 4.970 | 94,058 | +0.04(+0.81%) |
Aug 07, 2013 | 4.950 | 5.000 | 4.930 | 4.930 | 31,092 | -0.02(-0.40%) |
Aug 06, 2013 | 4.980 | 5.030 | 4.930 | 4.950 | 91,846 | -0.07(-1.39%) |
Aug 05, 2013 | 4.900 | 5.020 | 4.789 | 5.020 | 136,386 | +0.14(+2.87%) |
Aug 02, 2013 | 4.850 | 4.910 | 4.800 | 4.880 | 81,594 | +0.00(+0.00%) |