Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.107 | 9.182 | 9.018 | 9.049 | 388,688 | -0.02(-0.17%) |
Nov 27, 2013 | 9.161 | 9.161 | 8.908 | 9.064 | 1,368,880 | -0.05(-0.52%) |
Nov 26, 2013 | 8.703 | 9.275 | 8.703 | 9.111 | 1,469,112 | +0.41(+4.73%) |
Nov 25, 2013 | 8.699 | 8.762 | 8.669 | 8.700 | 983,192 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.775 | 8.633 | 8.700 | 458,336 | -0.04(-0.41%) |
Nov 21, 2013 | 8.553 | 8.742 | 8.553 | 8.736 | 688,632 | +0.24(+2.82%) |
Nov 20, 2013 | 8.639 | 8.703 | 8.408 | 8.496 | 1,359,768 | -0.11(-1.32%) |
Nov 19, 2013 | 8.617 | 8.839 | 8.538 | 8.610 | 537,040 | +0.02(+0.26%) |
Nov 18, 2013 | 8.734 | 8.822 | 8.524 | 8.588 | 952,232 | -0.13(-1.45%) |
Nov 15, 2013 | 8.719 | 8.744 | 8.585 | 8.714 | 1,198,928 | -0.03(-0.31%) |
Nov 14, 2013 | 8.765 | 8.765 | 8.580 | 8.741 | 1,193,160 | -0.01(-0.13%) |
Nov 13, 2013 | 8.379 | 8.780 | 8.348 | 8.752 | 1,445,400 | +0.31(+3.69%) |
Nov 12, 2013 | 8.506 | 8.534 | 8.419 | 8.441 | 954,944 | -0.08(-0.94%) |
Nov 11, 2013 | 8.518 | 8.614 | 8.501 | 8.521 | 1,266,296 | -0.04(-0.50%) |
Nov 08, 2013 | 8.557 | 8.675 | 8.457 | 8.564 | 2,012,600 | +0.00(+0.04%) |
Nov 07, 2013 | 8.810 | 8.925 | 8.553 | 8.560 | 2,349,592 | -0.22(-2.48%) |
Nov 06, 2013 | 9.075 | 9.107 | 8.773 | 8.777 | 2,011,768 | -0.29(-3.16%) |
Nov 05, 2013 | 8.834 | 9.123 | 8.745 | 9.064 | 1,846,752 | +0.20(+2.20%) |
Nov 04, 2013 | 8.716 | 9.025 | 8.674 | 8.869 | 2,000,792 | +0.17(+1.97%) |
Nov 01, 2013 | 8.758 | 8.803 | 8.485 | 8.697 | 2,121,416 | -0.08(-0.91%) |
Oct 31, 2013 | 8.596 | 8.902 | 8.518 | 8.777 | 1,987,160 | +0.21(+2.39%) |
Oct 30, 2013 | 8.713 | 8.770 | 8.518 | 8.572 | 2,279,472 | -0.16(-1.80%) |
Oct 29, 2013 | 8.539 | 8.846 | 8.539 | 8.730 | 3,000,024 | +0.19(+2.22%) |
Oct 28, 2013 | 8.336 | 8.766 | 8.336 | 8.540 | 4,927,208 | +0.15(+1.79%) |
Oct 25, 2013 | 7.125 | 8.590 | 6.907 | 8.390 | 7,938,248 | +1.66(+24.60%) |
Oct 24, 2013 | 6.622 | 6.812 | 6.593 | 6.734 | 1,927,880 | +0.14(+2.20%) |
Oct 23, 2013 | 6.562 | 6.675 | 6.559 | 6.589 | 1,100,560 | -0.01(-0.15%) |
Oct 22, 2013 | 6.545 | 6.610 | 6.490 | 6.599 | 822,208 | +0.11(+1.66%) |
Oct 21, 2013 | 6.425 | 6.514 | 6.394 | 6.491 | 978,000 | +0.07(+1.01%) |
Oct 18, 2013 | 6.353 | 6.426 | 6.255 | 6.426 | 1,015,920 | +0.14(+2.25%) |
Oct 17, 2013 | 6.239 | 6.469 | 6.237 | 6.285 | 2,034,760 | +0.04(+0.56%) |
Oct 16, 2013 | 6.072 | 6.266 | 6.072 | 6.250 | 1,387,016 | +0.23(+3.82%) |
Oct 15, 2013 | 6.040 | 6.051 | 5.968 | 6.020 | 1,027,688 | -0.03(-0.56%) |
Oct 14, 2013 | 6.031 | 6.090 | 5.938 | 6.054 | 888,520 | -0.03(-0.55%) |
Oct 11, 2013 | 5.965 | 6.146 | 5.965 | 6.088 | 588,888 | +0.09(+1.52%) |
Oct 10, 2013 | 5.902 | 6.062 | 5.901 | 5.996 | 722,648 | +0.19(+3.34%) |
Oct 09, 2013 | 5.869 | 5.896 | 5.782 | 5.803 | 546,696 | -0.05(-0.92%) |
Oct 08, 2013 | 6.005 | 6.015 | 5.829 | 5.856 | 818,144 | -0.16(-2.70%) |
Oct 07, 2013 | 5.940 | 6.069 | 5.919 | 6.019 | 594,824 | +0.01(+0.12%) |
Oct 04, 2013 | 5.985 | 6.050 | 5.978 | 6.011 | 675,600 | +0.01(+0.19%) |
Oct 03, 2013 | 6.060 | 6.116 | 5.925 | 6.000 | 895,600 | -0.10(-1.58%) |
Oct 02, 2013 | 6.075 | 6.120 | 6.026 | 6.096 | 820,600 | -0.03(-0.51%) |
Oct 01, 2013 | 6.157 | 6.239 | 6.107 | 6.128 | 1,024,448 | -0.06(-1.03%) |
Sep 30, 2013 | 5.976 | 6.257 | 5.976 | 6.191 | 2,210,592 | +0.11(+1.87%) |
Sep 27, 2013 | 6.082 | 6.100 | 5.970 | 6.077 | 893,080 | +0.11(+1.93%) |
Sep 26, 2013 | 5.941 | 6.000 | 5.888 | 5.963 | 563,208 | +0.03(+0.42%) |
Sep 25, 2013 | 5.906 | 6.003 | 5.906 | 5.938 | 598,232 | +0.03(+0.53%) |
Sep 24, 2013 | 5.851 | 6.032 | 5.754 | 5.906 | 1,131,384 | +0.05(+0.81%) |
Sep 23, 2013 | 5.827 | 5.964 | 5.803 | 5.859 | 1,535,816 | -0.00(-0.02%) |
Sep 20, 2013 | 5.848 | 5.891 | 5.775 | 5.860 | 8,695,032 | +0.05(+0.84%) |
Sep 19, 2013 | 5.923 | 6.021 | 5.769 | 5.811 | 2,465,328 | -0.11(-1.82%) |
Sep 18, 2013 | 5.763 | 5.995 | 5.634 | 5.919 | 2,508,032 | +0.14(+2.47%) |
Sep 17, 2013 | 5.711 | 5.824 | 5.709 | 5.776 | 997,744 | +0.06(+1.12%) |
Sep 16, 2013 | 5.951 | 5.959 | 5.700 | 5.713 | 2,233,280 | -0.12(-2.04%) |
Sep 13, 2013 | 5.702 | 5.859 | 5.702 | 5.831 | 1,808,984 | +0.14(+2.44%) |
Sep 12, 2013 | 5.736 | 5.848 | 5.678 | 5.692 | 1,721,120 | -0.06(-0.98%) |
Sep 11, 2013 | 5.643 | 5.761 | 5.631 | 5.749 | 1,320,080 | +0.11(+1.97%) |
Sep 10, 2013 | 5.510 | 5.664 | 5.438 | 5.638 | 2,507,912 | +0.16(+2.90%) |
Sep 09, 2013 | 5.312 | 5.500 | 5.312 | 5.479 | 1,633,248 | +0.17(+3.28%) |
Sep 06, 2013 | 5.303 | 5.378 | 5.156 | 5.305 | 1,579,528 | +0.04(+0.78%) |
Sep 05, 2013 | 5.266 | 5.407 | 5.245 | 5.264 | 1,213,720 | -0.01(-0.24%) |
Sep 04, 2013 | 5.394 | 5.394 | 5.258 | 5.276 | 2,350,200 | -0.11(-2.04%) |