Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.327 | 5.333 | 5.289 | 5.322 | 410,469 | -0.00(-0.08%) |
Nov 27, 2013 | 5.300 | 5.329 | 5.249 | 5.327 | 1,194,212 | +0.07(+1.35%) |
Nov 26, 2013 | 5.249 | 5.282 | 5.240 | 5.256 | 2,492,778 | +0.01(+0.19%) |
Nov 25, 2013 | 5.365 | 5.365 | 5.212 | 5.245 | 1,068,197 | -0.11(-1.99%) |
Nov 22, 2013 | 5.365 | 5.385 | 5.261 | 5.352 | 1,095,012 | -0.02(-0.45%) |
Nov 21, 2013 | 5.361 | 5.461 | 5.316 | 5.376 | 1,280,354 | +0.04(+0.79%) |
Nov 20, 2013 | 5.281 | 5.363 | 5.281 | 5.334 | 1,744,533 | +0.08(+1.43%) |
Nov 19, 2013 | 5.427 | 5.472 | 5.215 | 5.259 | 3,267,301 | -0.07(-1.25%) |
Nov 18, 2013 | 5.571 | 5.571 | 5.270 | 5.325 | 7,748,414 | -0.35(-6.21%) |
Nov 15, 2013 | 5.596 | 5.906 | 5.492 | 5.678 | 3,992,554 | +0.08(+1.47%) |
Nov 14, 2013 | 5.755 | 5.829 | 5.545 | 5.596 | 4,814,494 | -0.95(-14.50%) |
Nov 12, 2013 | 6.707 | 6.709 | 6.527 | 6.545 | 1,197,902 | -0.18(-2.67%) |
Nov 11, 2013 | 6.928 | 6.928 | 6.671 | 6.724 | 1,253,453 | -0.21(-3.07%) |
Nov 08, 2013 | 6.720 | 7.004 | 6.720 | 6.937 | 1,063,646 | +0.23(+3.44%) |
Nov 07, 2013 | 6.899 | 6.945 | 6.704 | 6.707 | 736,740 | -0.16(-2.36%) |
Nov 06, 2013 | 6.755 | 7.037 | 6.702 | 6.868 | 955,249 | +0.12(+1.84%) |
Nov 05, 2013 | 6.777 | 6.837 | 6.695 | 6.744 | 1,315,590 | -0.04(-0.59%) |
Nov 04, 2013 | 6.906 | 6.906 | 6.658 | 6.784 | 1,355,116 | -0.12(-1.77%) |
Nov 01, 2013 | 6.764 | 6.935 | 6.751 | 6.906 | 1,057,602 | +0.12(+1.83%) |
Oct 31, 2013 | 6.784 | 6.855 | 6.680 | 6.782 | 1,035,622 | +0.02(+0.23%) |
Oct 30, 2013 | 6.815 | 6.978 | 6.728 | 6.766 | 1,261,437 | -0.03(-0.42%) |
Oct 29, 2013 | 6.771 | 6.871 | 6.757 | 6.795 | 833,681 | +0.02(+0.26%) |
Oct 28, 2013 | 6.562 | 6.875 | 6.560 | 6.777 | 1,443,536 | +0.23(+3.56%) |
Oct 25, 2013 | 6.658 | 6.726 | 6.531 | 6.545 | 1,023,430 | -0.06(-0.94%) |
Oct 24, 2013 | 6.609 | 6.633 | 6.496 | 6.607 | 1,311,608 | -0.02(-0.33%) |
Oct 23, 2013 | 6.930 | 6.930 | 6.618 | 6.629 | 2,888,119 | -0.34(-4.90%) |
Oct 22, 2013 | 7.150 | 7.150 | 6.964 | 6.970 | 1,029,862 | -0.15(-2.15%) |
Oct 21, 2013 | 7.143 | 7.202 | 7.112 | 7.123 | 1,581,869 | -0.02(-0.28%) |
Oct 18, 2013 | 7.021 | 7.250 | 7.021 | 7.143 | 1,575,532 | +0.19(+2.74%) |
Oct 17, 2013 | 6.984 | 7.039 | 6.917 | 6.953 | 1,439,752 | -0.03(-0.44%) |
Oct 16, 2013 | 6.975 | 7.004 | 6.899 | 6.984 | 1,050,132 | +0.06(+0.83%) |
Oct 15, 2013 | 7.041 | 7.070 | 6.906 | 6.926 | 1,764,181 | -0.11(-1.51%) |
Oct 14, 2013 | 6.968 | 7.104 | 6.963 | 7.032 | 1,363,240 | +0.05(+0.76%) |
Oct 11, 2013 | 6.835 | 7.095 | 6.804 | 6.979 | 1,135,129 | +0.15(+2.14%) |
Oct 10, 2013 | 6.762 | 6.864 | 6.709 | 6.833 | 1,385,102 | +0.14(+2.15%) |
Oct 09, 2013 | 6.817 | 6.817 | 6.673 | 6.689 | 2,359,990 | -0.12(-1.76%) |
Oct 08, 2013 | 6.875 | 6.904 | 6.713 | 6.809 | 2,875,665 | -0.08(-1.16%) |
Oct 07, 2013 | 6.913 | 6.944 | 6.801 | 6.888 | 2,417,486 | -0.03(-0.38%) |
Oct 04, 2013 | 7.121 | 7.190 | 6.876 | 6.915 | 5,166,189 | -0.02(-0.35%) |
Oct 03, 2013 | 6.966 | 6.995 | 6.803 | 6.939 | 1,399,829 | -0.05(-0.67%) |
Oct 02, 2013 | 6.751 | 7.034 | 6.653 | 6.986 | 1,764,713 | +0.23(+3.41%) |
Oct 01, 2013 | 6.664 | 6.797 | 6.642 | 6.755 | 1,436,883 | +0.11(+1.67%) |
Sep 27, 2013 | 6.662 | 6.671 | 6.631 | 6.644 | 1,113,523 | -0.04(-0.60%) |
Sep 26, 2013 | 6.554 | 6.693 | 6.554 | 6.684 | 2,870,496 | +0.12(+1.89%) |
Sep 25, 2013 | 6.500 | 6.591 | 6.500 | 6.560 | 637,369 | +0.08(+1.16%) |
Sep 24, 2013 | 6.587 | 6.587 | 6.429 | 6.485 | 1,269,714 | -0.08(-1.22%) |
Sep 23, 2013 | 6.554 | 6.607 | 6.505 | 6.565 | 2,073,878 | +0.01(+0.20%) |
Sep 20, 2013 | 6.651 | 6.693 | 6.518 | 6.551 | 4,078,723 | -0.04(-0.54%) |
Sep 19, 2013 | 6.629 | 6.651 | 6.429 | 6.587 | 4,444,468 | +0.20(+3.20%) |
Sep 18, 2013 | 6.319 | 6.538 | 6.319 | 6.383 | 5,370,773 | +0.15(+2.46%) |
Sep 17, 2013 | 6.272 | 6.283 | 6.174 | 6.230 | 1,909,181 | -0.03(-0.46%) |
Sep 16, 2013 | 6.256 | 6.358 | 6.181 | 6.259 | 2,806,023 | +0.01(+0.21%) |
Sep 13, 2013 | 6.268 | 6.270 | 6.161 | 6.245 | 2,046,657 | -0.02(-0.25%) |
Sep 12, 2013 | 6.272 | 6.280 | 6.123 | 6.261 | 2,291,195 | -0.03(-0.49%) |
Sep 11, 2013 | 6.341 | 6.341 | 6.250 | 6.292 | 1,138,899 | -0.02(-0.35%) |
Sep 10, 2013 | 6.367 | 6.407 | 6.264 | 6.314 | 2,422,957 | -0.03(-0.52%) |
Sep 09, 2013 | 6.294 | 6.358 | 6.242 | 6.347 | 1,787,644 | +0.12(+1.89%) |
Sep 06, 2013 | 6.343 | 6.374 | 6.219 | 6.230 | 761,490 | -0.01(-0.11%) |
Sep 05, 2013 | 6.108 | 6.301 | 6.108 | 6.237 | 990,999 | +0.14(+2.29%) |
Sep 04, 2013 | 6.163 | 6.163 | 5.995 | 6.097 | 5,047,865 | -0.03(-0.43%) |