Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.990 | 8.020 | 7.870 | 7.930 | 435,243 | -0.04(-0.50%) |
Nov 27, 2013 | 7.940 | 8.010 | 7.850 | 7.970 | 629,073 | +0.04(+0.50%) |
Nov 26, 2013 | 7.830 | 8.010 | 7.830 | 7.930 | 709,232 | +0.07(+0.89%) |
Nov 25, 2013 | 7.960 | 8.019 | 7.820 | 7.860 | 585,213 | -0.10(-1.26%) |
Nov 22, 2013 | 8.200 | 8.220 | 7.910 | 7.960 | 627,229 | -0.24(-2.93%) |
Nov 21, 2013 | 8.030 | 8.220 | 7.970 | 8.200 | 529,331 | +0.20(+2.50%) |
Nov 20, 2013 | 7.780 | 8.100 | 7.740 | 8.000 | 585,977 | +0.22(+2.83%) |
Nov 19, 2013 | 8.020 | 8.040 | 7.640 | 7.780 | 1,473,565 | -0.27(-3.35%) |
Nov 18, 2013 | 8.260 | 8.415 | 8.030 | 8.050 | 580,034 | -0.21(-2.54%) |
Nov 15, 2013 | 8.090 | 8.330 | 7.920 | 8.260 | 1,001,215 | +0.22(+2.74%) |
Nov 14, 2013 | 8.350 | 8.355 | 7.950 | 8.040 | 843,966 | -0.28(-3.37%) |
Nov 13, 2013 | 8.150 | 8.400 | 8.100 | 8.320 | 528,895 | +0.14(+1.71%) |
Nov 12, 2013 | 8.190 | 8.350 | 8.100 | 8.180 | 644,422 | +0.00(+0.00%) |
Nov 11, 2013 | 8.410 | 8.500 | 7.980 | 8.180 | 1,026,788 | -0.23(-2.73%) |
Nov 08, 2013 | 7.940 | 8.500 | 7.940 | 8.410 | 1,097,276 | +0.52(+6.59%) |
Nov 07, 2013 | 8.040 | 8.370 | 7.835 | 7.890 | 1,485,774 | +0.12(+1.54%) |
Nov 06, 2013 | 7.250 | 8.350 | 7.210 | 7.770 | 3,634,830 | +0.77(+11.00%) |
Nov 05, 2013 | 7.140 | 7.200 | 6.980 | 7.000 | 629,393 | -0.20(-2.78%) |
Nov 04, 2013 | 7.070 | 7.260 | 7.040 | 7.200 | 1,067,386 | +0.13(+1.84%) |
Nov 01, 2013 | 7.180 | 7.237 | 6.935 | 7.070 | 950,591 | -0.13(-1.81%) |
Oct 31, 2013 | 7.230 | 7.310 | 7.130 | 7.200 | 694,412 | -0.01(-0.14%) |
Oct 30, 2013 | 7.270 | 7.438 | 7.130 | 7.210 | 471,493 | -0.08(-1.10%) |
Oct 29, 2013 | 7.160 | 7.295 | 7.110 | 7.290 | 623,031 | +0.13(+1.82%) |
Oct 28, 2013 | 7.150 | 7.240 | 7.140 | 7.160 | 474,351 | +0.01(+0.14%) |
Oct 25, 2013 | 7.230 | 7.350 | 7.110 | 7.150 | 601,645 | +0.02(+0.28%) |
Oct 24, 2013 | 7.170 | 7.190 | 7.090 | 7.130 | 658,605 | -0.02(-0.28%) |
Oct 23, 2013 | 7.050 | 7.195 | 7.010 | 7.150 | 743,358 | +0.05(+0.70%) |
Oct 22, 2013 | 7.110 | 7.340 | 7.050 | 7.100 | 908,264 | +0.05(+0.71%) |
Oct 21, 2013 | 7.050 | 7.240 | 7.040 | 7.050 | 1,118,674 | +0.00(+0.00%) |
Oct 18, 2013 | 6.590 | 7.060 | 6.550 | 7.050 | 1,178,899 | +0.56(+8.63%) |
Oct 17, 2013 | 6.330 | 6.530 | 6.330 | 6.490 | 647,601 | +0.14(+2.20%) |
Oct 16, 2013 | 6.340 | 6.470 | 6.310 | 6.350 | 605,505 | +0.03(+0.47%) |
Oct 15, 2013 | 6.460 | 6.560 | 6.260 | 6.320 | 806,745 | -0.21(-3.22%) |
Oct 14, 2013 | 6.330 | 6.530 | 6.250 | 6.530 | 818,968 | +0.13(+2.03%) |
Oct 11, 2013 | 6.190 | 6.430 | 6.160 | 6.400 | 1,008,359 | +0.15(+2.40%) |
Oct 10, 2013 | 5.900 | 6.250 | 5.860 | 6.250 | 1,294,097 | +0.47(+8.13%) |
Oct 09, 2013 | 5.830 | 5.900 | 5.680 | 5.780 | 898,641 | -0.05(-0.86%) |
Oct 08, 2013 | 5.850 | 5.940 | 5.790 | 5.830 | 446,732 | -0.02(-0.34%) |
Oct 07, 2013 | 5.930 | 5.950 | 5.850 | 5.850 | 515,014 | -0.14(-2.34%) |
Oct 04, 2013 | 5.920 | 6.040 | 5.840 | 5.990 | 532,276 | +0.05(+0.84%) |
Oct 03, 2013 | 5.950 | 6.100 | 5.800 | 5.940 | 588,910 | +0.12(+2.06%) |
Oct 02, 2013 | 5.830 | 5.860 | 5.800 | 5.820 | 300,560 | -0.04(-0.68%) |
Oct 01, 2013 | 5.680 | 5.880 | 5.680 | 5.860 | 467,619 | +0.16(+2.81%) |
Sep 30, 2013 | 5.750 | 5.770 | 5.660 | 5.700 | 647,369 | -0.16(-2.73%) |
Sep 27, 2013 | 5.850 | 5.950 | 5.830 | 5.860 | 244,609 | -0.03(-0.51%) |
Sep 26, 2013 | 5.890 | 5.950 | 5.860 | 5.890 | 219,260 | +0.03(+0.51%) |
Sep 25, 2013 | 5.970 | 6.020 | 5.860 | 5.860 | 637,419 | -0.13(-2.17%) |
Sep 24, 2013 | 6.010 | 6.060 | 5.910 | 5.990 | 553,742 | -0.03(-0.50%) |
Sep 23, 2013 | 6.020 | 6.070 | 5.990 | 6.020 | 426,637 | -0.05(-0.82%) |
Sep 20, 2013 | 6.160 | 6.160 | 6.060 | 6.070 | 738,737 | -0.02(-0.33%) |
Sep 19, 2013 | 6.030 | 6.140 | 6.030 | 6.090 | 427,990 | +0.06(+1.00%) |
Sep 18, 2013 | 5.950 | 6.069 | 5.810 | 6.030 | 554,156 | +0.07(+1.17%) |
Sep 17, 2013 | 5.880 | 5.980 | 5.810 | 5.960 | 508,869 | +0.06(+1.02%) |
Sep 16, 2013 | 5.920 | 5.910 | 5.800 | 5.900 | 481,771 | -0.01(-0.17%) |
Sep 13, 2013 | 5.980 | 5.980 | 5.870 | 5.910 | 561,939 | -0.04(-0.67%) |
Sep 12, 2013 | 5.910 | 5.960 | 5.830 | 5.950 | 426,590 | +0.00(+0.00%) |
Sep 11, 2013 | 6.060 | 6.060 | 5.930 | 5.950 | 481,146 | -0.13(-2.14%) |
Sep 10, 2013 | 6.010 | 6.145 | 5.870 | 6.080 | 826,919 | +0.09(+1.50%) |
Sep 09, 2013 | 5.860 | 5.995 | 5.830 | 5.990 | 972,942 | +0.13(+2.22%) |
Sep 06, 2013 | 5.900 | 5.920 | 5.720 | 5.860 | 1,138,898 | -0.02(-0.34%) |
Sep 05, 2013 | 5.790 | 5.940 | 5.790 | 5.880 | 422,222 | +0.13(+2.26%) |
Sep 04, 2013 | 5.720 | 5.910 | 5.690 | 5.750 | 933,288 | +0.05(+0.88%) |