Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.610 | 3.730 | 3.510 | 3.610 | 0 | -0.02(-0.41%) |
Oct 30, 2013 | 3.540 | 3.690 | 3.500 | 3.625 | 196,773 | -0.06(-1.76%) |
Oct 29, 2013 | 3.750 | 3.750 | 3.400 | 3.690 | 0 | +0.04(+1.10%) |
Oct 28, 2013 | 3.870 | 3.960 | 2.970 | 3.650 | 0 | -0.34(-8.52%) |
Oct 25, 2013 | 4.430 | 4.470 | 3.900 | 3.990 | 0 | -0.41(-9.32%) |
Oct 24, 2013 | 4.450 | 4.520 | 4.350 | 4.400 | 348,788 | -0.05(-1.12%) |
Oct 23, 2013 | 4.480 | 4.530 | 4.360 | 4.450 | 0 | -0.05(-1.11%) |
Oct 22, 2013 | 4.560 | 4.560 | 4.460 | 4.500 | 381,977 | -0.05(-1.10%) |
Oct 21, 2013 | 4.740 | 4.740 | 4.480 | 4.550 | 209,213 | -0.21(-4.41%) |
Oct 18, 2013 | 4.700 | 4.820 | 4.630 | 4.760 | 141,543 | +0.11(+2.37%) |
Oct 17, 2013 | 4.590 | 4.750 | 4.550 | 4.650 | 122,381 | +0.03(+0.65%) |
Oct 16, 2013 | 4.600 | 4.750 | 4.560 | 4.620 | 91,309 | +0.03(+0.65%) |
Oct 15, 2013 | 4.680 | 4.700 | 4.465 | 4.590 | 216,845 | -0.02(-0.43%) |
Oct 14, 2013 | 4.550 | 4.660 | 4.260 | 4.610 | 334,361 | +0.01(+0.22%) |
Oct 11, 2013 | 4.400 | 4.760 | 4.260 | 4.600 | 0 | +0.28(+6.48%) |
Oct 10, 2013 | 4.130 | 4.400 | 4.100 | 4.320 | 163,576 | +0.23(+5.62%) |
Oct 09, 2013 | 4.360 | 4.380 | 4.070 | 4.090 | 0 | -0.27(-6.19%) |
Oct 08, 2013 | 4.470 | 4.570 | 4.100 | 4.360 | 278,835 | -0.10(-2.24%) |
Oct 07, 2013 | 4.720 | 4.870 | 4.410 | 4.460 | 0 | -0.27(-5.71%) |
Oct 04, 2013 | 4.740 | 4.850 | 4.690 | 4.730 | 0 | -0.04(-0.84%) |
Oct 03, 2013 | 5.000 | 5.050 | 4.550 | 4.770 | 0 | -0.26(-5.17%) |
Oct 02, 2013 | 5.130 | 5.240 | 4.950 | 5.030 | 476,236 | -0.13(-2.52%) |
Oct 01, 2013 | 5.110 | 5.230 | 5.010 | 5.160 | 234,100 | -0.45(-8.02%) |
Sep 27, 2013 | 6.100 | 6.134 | 5.560 | 5.610 | 0 | -0.46(-7.58%) |
Sep 26, 2013 | 6.110 | 6.270 | 5.910 | 6.070 | 250,239 | -0.05(-0.82%) |
Sep 25, 2013 | 6.190 | 6.280 | 6.060 | 6.120 | 80,983 | -0.08(-1.29%) |
Sep 24, 2013 | 6.340 | 6.340 | 6.150 | 6.200 | 258,770 | -0.11(-1.74%) |
Sep 23, 2013 | 6.300 | 6.390 | 5.700 | 6.310 | 166,150 | +0.03(+0.48%) |
Sep 20, 2013 | 6.380 | 6.450 | 6.250 | 6.280 | 0 | -0.09(-1.41%) |
Sep 19, 2013 | 6.300 | 6.390 | 6.200 | 6.370 | 227,791 | +0.08(+1.27%) |
Sep 18, 2013 | 6.330 | 6.330 | 6.190 | 6.290 | 0 | -0.05(-0.79%) |
Sep 17, 2013 | 6.170 | 6.370 | 6.100 | 6.340 | 0 | +0.15(+2.42%) |
Sep 16, 2013 | 6.280 | 6.360 | 6.100 | 6.190 | 0 | -0.11(-1.75%) |
Sep 13, 2013 | 6.320 | 6.320 | 5.500 | 6.300 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 6.330 | 6.350 | 6.170 | 6.300 | 0 | -0.02(-0.32%) |
Sep 11, 2013 | 6.230 | 6.390 | 6.184 | 6.320 | 0 | +0.09(+1.44%) |
Sep 10, 2013 | 6.320 | 6.480 | 6.210 | 6.230 | 144,788 | -0.09(-1.42%) |
Sep 09, 2013 | 6.310 | 6.400 | 6.150 | 6.320 | 0 | +0.07(+1.12%) |
Sep 06, 2013 | 6.070 | 6.390 | 5.970 | 6.250 | 0 | +0.21(+3.48%) |
Sep 05, 2013 | 5.900 | 6.040 | 5.820 | 6.040 | 165,429 | +0.16(+2.72%) |
Sep 04, 2013 | 5.900 | 5.970 | 5.780 | 5.880 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 6.050 | 6.050 | 5.830 | 5.880 | 0 | -0.14(-2.33%) |
Aug 30, 2013 | 5.950 | 6.020 | 5.610 | 6.020 | 0 | +0.06(+1.01%) |
Aug 29, 2013 | 5.820 | 6.000 | 5.730 | 5.960 | 119,832 | +0.16(+2.76%) |
Aug 28, 2013 | 5.750 | 6.014 | 5.548 | 5.800 | 0 | +0.09(+1.61%) |
Aug 27, 2013 | 5.810 | 5.870 | 5.640 | 5.708 | 92,443 | -0.12(-2.09%) |
Aug 26, 2013 | 5.950 | 6.020 | 5.810 | 5.830 | 0 | -0.09(-1.52%) |
Aug 23, 2013 | 5.670 | 5.980 | 5.570 | 5.920 | 0 | +0.26(+4.59%) |
Aug 22, 2013 | 5.480 | 5.680 | 5.480 | 5.660 | 34,820 | +0.16(+2.91%) |
Aug 21, 2013 | 5.630 | 5.707 | 5.480 | 5.500 | 0 | -0.13(-2.31%) |
Aug 20, 2013 | 5.780 | 5.780 | 5.400 | 5.630 | 44,005 | -0.13(-2.26%) |
Aug 19, 2013 | 5.890 | 5.920 | 5.720 | 5.760 | 77,460 | -0.03(-0.52%) |
Aug 16, 2013 | 5.710 | 5.990 | 5.490 | 5.790 | 0 | +0.08(+1.40%) |
Aug 15, 2013 | 5.460 | 5.900 | 5.460 | 5.710 | 132,056 | +0.15(+2.70%) |
Aug 14, 2013 | 5.420 | 5.620 | 5.390 | 5.560 | 61,078 | +0.12(+2.21%) |
Aug 13, 2013 | 5.690 | 5.750 | 5.300 | 5.440 | 132,807 | -0.27(-4.73%) |
Aug 12, 2013 | 5.860 | 5.860 | 5.620 | 5.710 | 172,467 | -0.14(-2.39%) |
Aug 09, 2013 | 5.890 | 5.940 | 5.800 | 5.850 | 50,114 | -0.06(-1.02%) |
Aug 08, 2013 | 6.070 | 6.180 | 5.880 | 5.910 | 149,586 | -0.16(-2.64%) |
Aug 07, 2013 | 6.050 | 6.130 | 5.870 | 6.070 | 83,860 | +0.02(+0.33%) |
Aug 06, 2013 | 6.000 | 6.150 | 5.890 | 6.050 | 88,667 | +0.03(+0.50%) |
Aug 05, 2013 | 6.100 | 6.110 | 5.900 | 6.020 | 231,097 | -0.05(-0.82%) |
Aug 02, 2013 | 6.240 | 6.300 | 6.030 | 6.070 | 125,542 | -0.16(-2.57%) |