Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.703 | 8.232 | 7.697 | 8.199 | 1,123,975 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.750 | 7.207 | 7.617 | 2,125,809 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.943 | 7.386 | 1,870,866 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.315 | 6.897 | 1,553,223 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.945 | 6.255 | 1,004,736 | +0.34(+5.70%) |
Nov 21, 2013 | 5.409 | 5.971 | 5.409 | 5.918 | 1,183,055 | +0.50(+9.15%) |
Nov 20, 2013 | 5.376 | 5.475 | 5.356 | 5.422 | 279,778 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.396 | 5.274 | 5.369 | 192,056 | +0.09(+1.63%) |
Nov 18, 2013 | 5.323 | 5.395 | 5.277 | 5.283 | 243,568 | -0.03(-0.62%) |
Nov 15, 2013 | 5.310 | 5.396 | 5.250 | 5.316 | 236,878 | +0.01(+0.12%) |
Nov 14, 2013 | 5.409 | 5.409 | 5.290 | 5.310 | 203,527 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.409 | 256,603 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.343 | 5.257 | 5.297 | 193,000 | -0.03(-0.62%) |
Nov 11, 2013 | 5.277 | 5.389 | 5.224 | 5.330 | 371,362 | +0.06(+1.13%) |
Nov 08, 2013 | 5.257 | 5.330 | 5.184 | 5.270 | 324,827 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.290 | 5.118 | 5.250 | 409,521 | -0.05(-1.00%) |
Nov 06, 2013 | 5.409 | 5.488 | 5.283 | 5.303 | 662,149 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.224 | 5.343 | 830,044 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.191 | 5.138 | 5.184 | 531,946 | +0.03(+0.51%) |
Nov 01, 2013 | 5.177 | 5.211 | 5.105 | 5.158 | 497,052 | -0.03(-0.51%) |
Oct 31, 2013 | 5.184 | 5.227 | 5.098 | 5.184 | 509,151 | -0.03(-0.63%) |
Oct 30, 2013 | 5.336 | 5.336 | 5.158 | 5.217 | 298,113 | -0.09(-1.74%) |
Oct 29, 2013 | 5.323 | 5.349 | 5.177 | 5.310 | 236,778 | +0.01(+0.12%) |
Oct 28, 2013 | 5.118 | 5.409 | 5.098 | 5.303 | 685,789 | +0.18(+3.48%) |
Oct 25, 2013 | 5.125 | 5.125 | 5.032 | 5.125 | 203,128 | +0.04(+0.78%) |
Oct 24, 2013 | 4.999 | 5.124 | 4.969 | 5.085 | 177,910 | +0.11(+2.26%) |
Oct 23, 2013 | 4.999 | 5.012 | 4.880 | 4.973 | 296,738 | -0.03(-0.53%) |
Oct 22, 2013 | 5.025 | 5.045 | 4.986 | 4.999 | 159,355 | +0.05(+0.93%) |
Oct 21, 2013 | 4.992 | 5.006 | 4.900 | 4.953 | 356,953 | -0.01(-0.27%) |
Oct 18, 2013 | 4.787 | 5.006 | 4.787 | 4.966 | 576,376 | +0.22(+4.74%) |
Oct 17, 2013 | 4.543 | 4.751 | 4.529 | 4.741 | 356,047 | +0.19(+4.22%) |
Oct 16, 2013 | 4.529 | 4.576 | 4.490 | 4.549 | 271,908 | +0.05(+1.03%) |
Oct 15, 2013 | 4.496 | 4.547 | 4.470 | 4.503 | 299,659 | +0.03(+0.59%) |
Oct 14, 2013 | 4.483 | 4.576 | 4.463 | 4.477 | 426,453 | -0.02(-0.44%) |
Oct 11, 2013 | 4.391 | 4.516 | 4.377 | 4.496 | 264,358 | +0.08(+1.80%) |
Oct 10, 2013 | 4.444 | 4.523 | 4.381 | 4.417 | 491,358 | +0.07(+1.52%) |
Oct 09, 2013 | 4.410 | 4.410 | 4.205 | 4.351 | 660,830 | -0.02(-0.45%) |
Oct 08, 2013 | 4.503 | 4.563 | 4.364 | 4.371 | 671,439 | -0.13(-2.79%) |
Oct 07, 2013 | 4.629 | 4.642 | 4.496 | 4.496 | 449,021 | -0.12(-2.58%) |
Oct 04, 2013 | 4.589 | 4.695 | 4.543 | 4.615 | 213,971 | +0.02(+0.43%) |
Oct 03, 2013 | 4.596 | 4.629 | 4.523 | 4.596 | 429,228 | -0.05(-1.00%) |
Oct 02, 2013 | 4.708 | 4.741 | 4.635 | 4.642 | 266,900 | -0.10(-2.09%) |
Oct 01, 2013 | 4.682 | 4.748 | 4.682 | 4.741 | 281,045 | +0.08(+1.70%) |
Sep 30, 2013 | 4.629 | 4.695 | 4.483 | 4.662 | 561,704 | -0.01(-0.14%) |
Sep 27, 2013 | 4.695 | 4.715 | 4.635 | 4.668 | 359,536 | -0.04(-0.84%) |
Sep 26, 2013 | 4.880 | 4.891 | 4.701 | 4.708 | 255,514 | -0.13(-2.60%) |
Sep 25, 2013 | 4.741 | 4.867 | 4.734 | 4.834 | 184,751 | +0.09(+1.95%) |
Sep 24, 2013 | 4.695 | 4.827 | 4.668 | 4.741 | 412,145 | +0.01(+0.28%) |
Sep 23, 2013 | 4.847 | 4.900 | 4.662 | 4.728 | 803,908 | -0.14(-2.85%) |
Sep 20, 2013 | 5.025 | 5.105 | 4.867 | 4.867 | 648,232 | -0.13(-2.52%) |
Sep 19, 2013 | 4.979 | 5.025 | 4.933 | 4.992 | 248,925 | -0.01(-0.13%) |
Sep 18, 2013 | 4.959 | 5.019 | 4.880 | 4.999 | 246,542 | +0.06(+1.20%) |
Sep 17, 2013 | 4.893 | 4.953 | 4.867 | 4.939 | 217,579 | +0.07(+1.49%) |
Sep 16, 2013 | 4.930 | 4.939 | 4.847 | 4.867 | 343,962 | +0.00(+0.00%) |
Sep 13, 2013 | 4.913 | 4.966 | 4.860 | 4.867 | 190,615 | -0.01(-0.27%) |
Sep 12, 2013 | 4.860 | 4.936 | 4.847 | 4.880 | 218,798 | +0.04(+0.82%) |
Sep 11, 2013 | 4.900 | 4.946 | 4.827 | 4.840 | 360,434 | -0.04(-0.81%) |
Sep 10, 2013 | 5.092 | 5.092 | 4.834 | 4.880 | 589,328 | -0.16(-3.15%) |
Sep 09, 2013 | 4.946 | 5.045 | 4.946 | 5.039 | 292,006 | +0.11(+2.14%) |
Sep 06, 2013 | 5.039 | 5.072 | 4.913 | 4.933 | 214,057 | -0.07(-1.32%) |
Sep 05, 2013 | 5.012 | 5.064 | 4.970 | 4.999 | 205,007 | +0.01(+0.13%) |
Sep 04, 2013 | 5.105 | 5.105 | 4.966 | 4.992 | 262,884 | -0.07(-1.44%) |