Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.200 | 5.335 | 5.180 | 5.330 | 2,021,087 | +0.26(+5.13%) |
Nov 27, 2013 | 5.010 | 5.110 | 5.000 | 5.070 | 2,739,743 | +0.09(+1.81%) |
Nov 26, 2013 | 5.150 | 5.190 | 4.960 | 4.980 | 4,875,557 | -0.23(-4.41%) |
Nov 25, 2013 | 5.170 | 5.260 | 5.070 | 5.210 | 4,564,600 | -0.08(-1.51%) |
Nov 22, 2013 | 5.320 | 5.380 | 5.260 | 5.290 | 2,624,780 | +0.02(+0.38%) |
Nov 21, 2013 | 5.210 | 5.340 | 5.170 | 5.270 | 3,368,378 | +0.01(+0.19%) |
Nov 20, 2013 | 5.350 | 5.450 | 5.230 | 5.260 | 4,530,790 | -0.16(-2.95%) |
Nov 19, 2013 | 5.440 | 5.520 | 5.380 | 5.420 | 2,819,252 | -0.05(-0.91%) |
Nov 18, 2013 | 5.520 | 5.565 | 5.430 | 5.470 | 3,432,798 | -0.10(-1.80%) |
Nov 15, 2013 | 5.620 | 5.630 | 5.540 | 5.570 | 2,723,253 | -0.02(-0.36%) |
Nov 14, 2013 | 5.600 | 5.680 | 5.535 | 5.590 | 3,237,251 | +0.02(+0.36%) |
Nov 12, 2013 | 5.620 | 5.680 | 5.530 | 5.570 | 3,011,944 | -0.08(-1.42%) |
Nov 11, 2013 | 5.590 | 5.670 | 5.510 | 5.650 | 2,211,873 | +0.01(+0.18%) |
Nov 08, 2013 | 5.470 | 5.640 | 5.360 | 5.640 | 4,128,888 | +0.09(+1.62%) |
Nov 07, 2013 | 5.560 | 5.640 | 5.510 | 5.550 | 3,107,045 | -0.12(-2.12%) |
Nov 06, 2013 | 5.720 | 5.790 | 5.600 | 5.670 | 2,191,558 | +0.02(+0.35%) |
Nov 05, 2013 | 5.780 | 5.830 | 5.600 | 5.650 | 2,657,103 | -0.20(-3.42%) |
Nov 04, 2013 | 5.690 | 5.860 | 5.660 | 5.850 | 2,057,666 | +0.20(+3.54%) |
Nov 01, 2013 | 5.800 | 5.860 | 5.620 | 5.650 | 3,912,005 | -0.20(-3.42%) |
Oct 31, 2013 | 6.000 | 6.100 | 5.850 | 5.850 | 3,680,995 | -0.30(-4.88%) |
Oct 30, 2013 | 6.240 | 6.380 | 5.880 | 6.150 | 6,494,646 | +0.01(+0.16%) |
Oct 29, 2013 | 6.110 | 6.305 | 6.000 | 6.140 | 5,031,176 | -0.12(-1.92%) |
Oct 28, 2013 | 6.300 | 6.420 | 6.150 | 6.260 | 5,730,927 | -0.04(-0.63%) |
Oct 25, 2013 | 6.150 | 6.300 | 6.080 | 6.300 | 4,013,547 | +0.11(+1.78%) |
Oct 24, 2013 | 6.070 | 6.220 | 6.030 | 6.190 | 3,745,849 | +0.23(+3.86%) |
Oct 23, 2013 | 6.050 | 6.170 | 5.940 | 5.960 | 4,253,744 | -0.15(-2.45%) |
Oct 22, 2013 | 6.050 | 6.170 | 5.910 | 6.110 | 6,364,287 | +0.18(+3.04%) |
Oct 21, 2013 | 5.830 | 5.945 | 5.820 | 5.930 | 1,258,535 | +0.14(+2.42%) |
Oct 18, 2013 | 5.960 | 6.010 | 5.790 | 5.790 | 2,519,198 | -0.15(-2.53%) |
Oct 17, 2013 | 5.780 | 6.020 | 5.740 | 5.940 | 4,848,183 | +0.33(+5.88%) |
Oct 16, 2013 | 5.840 | 5.840 | 5.590 | 5.610 | 3,308,274 | -0.22(-3.77%) |
Oct 15, 2013 | 5.570 | 5.850 | 5.500 | 5.830 | 4,167,025 | +0.19(+3.37%) |
Oct 14, 2013 | 5.540 | 5.645 | 5.525 | 5.640 | 2,199,839 | +0.12(+2.17%) |
Oct 11, 2013 | 5.620 | 5.660 | 5.490 | 5.520 | 4,269,100 | -0.20(-3.50%) |
Oct 10, 2013 | 5.680 | 5.860 | 5.650 | 5.720 | 2,625,650 | +0.03(+0.53%) |
Oct 09, 2013 | 5.710 | 5.900 | 5.560 | 5.690 | 3,565,966 | -0.07(-1.22%) |
Oct 08, 2013 | 5.910 | 5.945 | 5.690 | 5.760 | 3,589,459 | -0.15(-2.54%) |
Oct 07, 2013 | 5.940 | 5.980 | 5.820 | 5.910 | 2,099,661 | +0.03(+0.51%) |
Oct 04, 2013 | 5.930 | 6.020 | 5.850 | 5.880 | 1,629,310 | -0.06(-1.01%) |
Oct 03, 2013 | 5.980 | 6.080 | 5.920 | 5.940 | 3,634,599 | -0.03(-0.50%) |
Oct 02, 2013 | 6.000 | 6.112 | 5.940 | 5.970 | 4,520,027 | +0.08(+1.36%) |
Oct 01, 2013 | 5.850 | 5.960 | 5.800 | 5.890 | 3,706,386 | -0.18(-2.97%) |
Sep 27, 2013 | 6.170 | 6.220 | 6.045 | 6.070 | 2,784,052 | -0.02(-0.33%) |
Sep 26, 2013 | 6.210 | 6.280 | 6.000 | 6.090 | 3,127,828 | -0.14(-2.25%) |
Sep 25, 2013 | 6.200 | 6.380 | 6.190 | 6.230 | 4,236,177 | +0.08(+1.30%) |
Sep 24, 2013 | 6.050 | 6.300 | 6.050 | 6.150 | 3,957,599 | +0.05(+0.82%) |
Sep 23, 2013 | 6.250 | 6.390 | 6.080 | 6.100 | 4,832,212 | -0.18(-2.87%) |
Sep 20, 2013 | 6.650 | 6.680 | 6.220 | 6.280 | 24,587,176 | -0.53(-7.78%) |
Sep 19, 2013 | 7.050 | 7.050 | 6.730 | 6.810 | 7,475,939 | -0.16(-2.30%) |
Sep 18, 2013 | 6.140 | 7.100 | 6.075 | 6.970 | 9,337,159 | +0.76(+12.24%) |
Sep 17, 2013 | 6.100 | 6.240 | 6.080 | 6.210 | 2,884,727 | +0.18(+2.99%) |
Sep 16, 2013 | 6.210 | 6.230 | 6.015 | 6.030 | 4,450,983 | -0.15(-2.43%) |
Sep 13, 2013 | 6.010 | 6.210 | 6.010 | 6.180 | 3,539,902 | +0.13(+2.15%) |
Sep 12, 2013 | 6.130 | 6.210 | 6.040 | 6.050 | 5,605,151 | -0.28(-4.42%) |
Sep 11, 2013 | 6.290 | 6.380 | 6.200 | 6.330 | 4,682,221 | +0.09(+1.44%) |
Sep 10, 2013 | 6.340 | 6.430 | 6.230 | 6.240 | 4,700,121 | -0.22(-3.41%) |
Sep 09, 2013 | 6.650 | 6.710 | 6.440 | 6.460 | 3,499,256 | -0.21(-3.15%) |
Sep 06, 2013 | 6.520 | 6.690 | 6.425 | 6.670 | 4,817,227 | +0.25(+3.89%) |
Sep 05, 2013 | 6.690 | 6.690 | 6.400 | 6.420 | 4,163,977 | -0.27(-4.04%) |
Sep 04, 2013 | 6.670 | 6.690 | 6.510 | 6.690 | 4,121,365 | -0.06(-0.89%) |