Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.870 | 8.142 | 7.832 | 8.107 | 5,007,286 | +0.24(+3.00%) |
Nov 27, 2013 | 7.872 | 7.897 | 7.689 | 7.871 | 6,039,059 | +0.02(+0.21%) |
Nov 26, 2013 | 7.593 | 7.926 | 7.536 | 7.854 | 7,752,882 | +0.20(+2.56%) |
Nov 25, 2013 | 7.846 | 7.846 | 7.512 | 7.658 | 10,072,093 | -0.12(-1.55%) |
Nov 22, 2013 | 7.748 | 7.903 | 7.618 | 7.779 | 4,790,505 | -0.04(-0.46%) |
Nov 21, 2013 | 7.623 | 7.911 | 7.548 | 7.815 | 8,660,078 | +0.28(+3.67%) |
Nov 20, 2013 | 7.936 | 8.031 | 7.483 | 7.538 | 14,833,228 | -0.42(-5.31%) |
Nov 19, 2013 | 8.278 | 8.278 | 7.539 | 7.961 | 20,525,578 | -0.47(-5.60%) |
Nov 18, 2013 | 8.613 | 8.896 | 8.321 | 8.433 | 11,555,204 | -0.02(-0.28%) |
Nov 15, 2013 | 8.296 | 8.606 | 8.207 | 8.456 | 7,627,392 | +0.23(+2.77%) |
Nov 14, 2013 | 8.530 | 8.565 | 7.977 | 8.228 | 13,136,258 | -0.01(-0.15%) |
Nov 12, 2013 | 7.012 | 8.435 | 6.828 | 8.241 | 26,323,252 | +1.09(+15.22%) |
Nov 11, 2013 | 7.218 | 7.287 | 7.078 | 7.152 | 12,225,587 | -0.15(-2.08%) |
Nov 08, 2013 | 6.872 | 7.306 | 6.636 | 7.304 | 10,887,476 | +0.41(+5.90%) |
Nov 07, 2013 | 7.147 | 7.181 | 6.559 | 6.897 | 12,255,502 | -0.23(-3.26%) |
Nov 06, 2013 | 7.511 | 7.532 | 7.104 | 7.130 | 12,007,823 | -0.32(-4.23%) |
Nov 05, 2013 | 7.701 | 7.701 | 7.394 | 7.445 | 6,415,529 | -0.26(-3.40%) |
Nov 04, 2013 | 7.023 | 7.770 | 6.974 | 7.707 | 11,976,781 | +0.80(+11.60%) |
Nov 01, 2013 | 6.852 | 6.947 | 6.791 | 6.906 | 4,311,509 | +0.18(+2.71%) |
Oct 31, 2013 | 6.486 | 6.742 | 6.296 | 6.724 | 7,385,413 | +0.16(+2.41%) |
Oct 30, 2013 | 6.878 | 7.088 | 6.547 | 6.566 | 5,698,992 | -0.21(-3.07%) |
Oct 29, 2013 | 6.284 | 6.906 | 6.212 | 6.774 | 11,052,209 | +0.52(+8.25%) |
Oct 28, 2013 | 6.544 | 6.708 | 5.921 | 6.258 | 17,891,314 | -0.24(-3.77%) |
Oct 25, 2013 | 7.234 | 7.261 | 6.272 | 6.502 | 17,490,034 | -0.65(-9.06%) |
Oct 24, 2013 | 6.789 | 7.185 | 6.733 | 7.150 | 11,403,644 | +0.38(+5.60%) |
Oct 23, 2013 | 7.096 | 7.101 | 6.685 | 6.771 | 7,662,801 | -0.41(-5.67%) |
Oct 22, 2013 | 7.452 | 7.491 | 6.858 | 7.177 | 8,127,701 | -0.28(-3.79%) |
Oct 21, 2013 | 7.555 | 7.589 | 7.293 | 7.460 | 6,043,436 | -0.00(-0.04%) |
Oct 18, 2013 | 7.322 | 7.531 | 7.259 | 7.463 | 9,031,924 | +0.29(+4.11%) |
Oct 17, 2013 | 6.731 | 7.200 | 6.711 | 7.169 | 8,106,429 | +0.29(+4.17%) |
Oct 16, 2013 | 6.682 | 6.929 | 6.682 | 6.882 | 8,192,163 | +0.24(+3.64%) |
Oct 15, 2013 | 6.643 | 7.004 | 6.620 | 6.640 | 9,482,636 | +0.01(+0.21%) |
Oct 14, 2013 | 6.731 | 6.752 | 6.477 | 6.626 | 10,169,473 | -0.19(-2.85%) |
Oct 11, 2013 | 6.502 | 6.975 | 6.447 | 6.820 | 8,649,959 | +0.48(+7.52%) |
Oct 10, 2013 | 6.197 | 6.378 | 6.197 | 6.343 | 11,113,154 | +0.21(+3.39%) |
Oct 09, 2013 | 6.074 | 6.155 | 5.877 | 6.136 | 10,838,145 | +0.09(+1.48%) |
Oct 08, 2013 | 6.612 | 6.645 | 6.004 | 6.046 | 18,957,890 | -0.61(-9.15%) |
Oct 07, 2013 | 6.538 | 6.779 | 6.429 | 6.655 | 11,004,518 | +0.03(+0.44%) |
Oct 04, 2013 | 6.742 | 6.747 | 6.455 | 6.625 | 19,841,150 | -0.13(-1.88%) |
Oct 03, 2013 | 6.502 | 6.828 | 6.401 | 6.752 | 27,696,444 | +0.34(+5.23%) |
Oct 02, 2013 | 5.905 | 6.434 | 5.905 | 6.417 | 14,751,922 | +0.48(+8.10%) |
Oct 01, 2013 | 5.614 | 5.950 | 5.557 | 5.936 | 4,823,443 | +0.28(+4.93%) |
Sep 27, 2013 | 5.658 | 5.705 | 5.609 | 5.657 | 3,018,555 | +0.00(+0.03%) |
Sep 26, 2013 | 5.714 | 5.714 | 5.568 | 5.655 | 6,575,915 | -0.04(-0.67%) |
Sep 25, 2013 | 5.602 | 5.740 | 5.511 | 5.693 | 8,088,212 | +0.12(+2.21%) |
Sep 24, 2013 | 5.671 | 5.677 | 5.497 | 5.570 | 7,431,535 | -0.09(-1.60%) |
Sep 23, 2013 | 5.813 | 5.961 | 5.552 | 5.661 | 7,839,764 | -0.19(-3.28%) |
Sep 20, 2013 | 5.936 | 5.966 | 5.730 | 5.853 | 8,986,028 | -0.01(-0.20%) |
Sep 19, 2013 | 5.561 | 6.219 | 5.561 | 5.864 | 36,758,632 | +0.30(+5.46%) |
Sep 18, 2013 | 5.024 | 5.585 | 4.965 | 5.561 | 25,788,590 | +0.78(+16.32%) |
Sep 17, 2013 | 4.734 | 4.800 | 4.636 | 4.781 | 3,671,983 | +0.01(+0.27%) |
Sep 16, 2013 | 4.750 | 4.926 | 4.616 | 4.768 | 8,414,111 | +0.15(+3.30%) |
Sep 13, 2013 | 4.806 | 4.837 | 4.515 | 4.616 | 9,618,121 | -0.18(-3.70%) |
Sep 12, 2013 | 4.809 | 4.944 | 4.726 | 4.793 | 13,979,720 | +0.00(+0.02%) |
Sep 11, 2013 | 4.658 | 4.821 | 4.626 | 4.792 | 6,624,743 | +0.12(+2.50%) |
Sep 10, 2013 | 4.757 | 4.834 | 4.539 | 4.675 | 13,220,967 | +0.00(+0.08%) |
Sep 09, 2013 | 4.245 | 4.721 | 4.142 | 4.671 | 22,318,768 | +0.40(+9.34%) |
Sep 06, 2013 | 4.203 | 4.280 | 4.171 | 4.272 | 6,880,316 | +0.08(+2.00%) |
Sep 05, 2013 | 4.194 | 4.268 | 4.162 | 4.189 | 5,528,180 | +0.08(+1.97%) |
Sep 04, 2013 | 4.232 | 4.252 | 4.022 | 4.108 | 5,159,604 | -0.03(-0.73%) |