Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.322 | 8.438 | 8.273 | 8.273 | 0 | -0.05(-0.57%) |
Nov 27, 2013 | 8.168 | 8.322 | 8.143 | 8.320 | 0 | +0.19(+2.31%) |
Nov 26, 2013 | 8.095 | 8.203 | 8.079 | 8.133 | 0 | +0.03(+0.40%) |
Nov 25, 2013 | 8.098 | 8.242 | 8.012 | 8.100 | 1,214,076 | -0.00(-0.03%) |
Nov 22, 2013 | 8.185 | 8.232 | 8.055 | 8.102 | 0 | -0.09(-1.10%) |
Nov 21, 2013 | 8.078 | 8.235 | 8.037 | 8.193 | 1,747,752 | +0.14(+1.71%) |
Nov 20, 2013 | 8.060 | 8.088 | 7.957 | 8.055 | 0 | +0.02(+0.19%) |
Nov 19, 2013 | 7.902 | 8.143 | 7.812 | 8.040 | 2,113,840 | +0.17(+2.13%) |
Nov 18, 2013 | 8.000 | 8.025 | 7.838 | 7.872 | 0 | -0.27(-3.29%) |
Nov 15, 2013 | 8.120 | 8.258 | 8.080 | 8.140 | 0 | +0.01(+0.15%) |
Nov 14, 2013 | 8.418 | 8.432 | 8.020 | 8.127 | 3,663,060 | -0.24(-2.87%) |
Nov 12, 2013 | 8.238 | 8.455 | 8.135 | 8.367 | 0 | +0.12(+1.39%) |
Nov 11, 2013 | 8.250 | 8.387 | 7.965 | 8.252 | 0 | -0.01(-0.12%) |
Nov 08, 2013 | 8.307 | 8.467 | 8.217 | 8.262 | 0 | -0.04(-0.54%) |
Nov 07, 2013 | 8.425 | 8.432 | 7.913 | 8.307 | 10,218,268 | +1.50(+21.99%) |
Nov 06, 2013 | 7.170 | 7.239 | 6.775 | 6.810 | 3,693,544 | -0.33(-4.56%) |
Nov 05, 2013 | 7.020 | 7.165 | 7.005 | 7.135 | 1,389,696 | +0.02(+0.35%) |
Nov 04, 2013 | 7.128 | 7.172 | 7.037 | 7.110 | 2,539,932 | +0.01(+0.14%) |
Nov 01, 2013 | 7.162 | 7.215 | 7.003 | 7.100 | 0 | -0.08(-1.15%) |
Oct 31, 2013 | 7.295 | 7.295 | 7.175 | 7.183 | 0 | -0.12(-1.71%) |
Oct 30, 2013 | 7.465 | 7.617 | 7.305 | 7.308 | 2,160,472 | -0.17(-2.31%) |
Oct 29, 2013 | 7.657 | 7.922 | 7.383 | 7.480 | 0 | -0.17(-2.25%) |
Oct 28, 2013 | 7.463 | 7.786 | 7.410 | 7.652 | 0 | +0.21(+2.75%) |
Oct 25, 2013 | 7.497 | 7.513 | 7.345 | 7.447 | 0 | -0.02(-0.27%) |
Oct 24, 2013 | 7.520 | 7.595 | 7.442 | 7.468 | 1,331,656 | -0.06(-0.86%) |
Oct 23, 2013 | 7.442 | 7.560 | 7.228 | 7.532 | 1,724,940 | +0.06(+0.87%) |
Oct 22, 2013 | 7.633 | 7.685 | 7.460 | 7.468 | 1,346,152 | -0.12(-1.58%) |
Oct 21, 2013 | 7.685 | 7.751 | 7.537 | 7.588 | 1,606,004 | -0.13(-1.72%) |
Oct 18, 2013 | 7.633 | 7.795 | 7.552 | 7.720 | 1,975,604 | +0.17(+2.22%) |
Oct 17, 2013 | 7.410 | 7.625 | 7.355 | 7.553 | 1,770,848 | +0.12(+1.58%) |
Oct 16, 2013 | 7.407 | 7.522 | 7.370 | 7.435 | 1,247,248 | +0.07(+0.92%) |
Oct 15, 2013 | 7.348 | 7.617 | 7.287 | 7.367 | 4,109,864 | +0.11(+1.48%) |
Oct 14, 2013 | 6.840 | 7.277 | 6.812 | 7.260 | 2,787,272 | +0.40(+5.79%) |
Oct 11, 2013 | 6.835 | 6.905 | 6.768 | 6.862 | 0 | -0.00(-0.04%) |
Oct 10, 2013 | 6.800 | 6.960 | 6.710 | 6.865 | 1,339,696 | +0.17(+2.46%) |
Oct 09, 2013 | 6.845 | 6.865 | 6.670 | 6.700 | 1,556,324 | -0.12(-1.76%) |
Oct 08, 2013 | 6.957 | 7.077 | 6.799 | 6.820 | 1,922,772 | -0.14(-2.05%) |
Oct 07, 2013 | 6.987 | 7.075 | 6.940 | 6.963 | 0 | -0.05(-0.68%) |
Oct 04, 2013 | 7.093 | 7.230 | 7.008 | 7.010 | 0 | -0.08(-1.16%) |
Oct 03, 2013 | 7.188 | 7.291 | 6.985 | 7.093 | 0 | -0.09(-1.25%) |
Oct 02, 2013 | 6.955 | 7.237 | 6.947 | 7.183 | 1,555,136 | +0.14(+1.99%) |
Oct 01, 2013 | 7.053 | 7.092 | 6.940 | 7.043 | 1,832,808 | +0.24(+3.45%) |
Sep 27, 2013 | 7.185 | 7.282 | 6.372 | 6.808 | 0 | -0.49(-6.71%) |
Sep 26, 2013 | 6.912 | 7.310 | 6.907 | 7.298 | 2,294,612 | +0.43(+6.22%) |
Sep 25, 2013 | 6.992 | 7.053 | 6.810 | 6.870 | 2,076,292 | -0.13(-1.89%) |
Sep 24, 2013 | 7.065 | 7.138 | 6.970 | 7.003 | 1,422,056 | -0.07(-1.02%) |
Sep 23, 2013 | 7.008 | 7.105 | 6.950 | 7.075 | 1,793,532 | +0.04(+0.60%) |
Sep 20, 2013 | 7.125 | 7.125 | 7.016 | 7.032 | 0 | -0.05(-0.74%) |
Sep 19, 2013 | 7.015 | 7.107 | 7.003 | 7.085 | 1,211,964 | +0.07(+1.03%) |
Sep 18, 2013 | 6.890 | 7.030 | 6.838 | 7.013 | 0 | +0.11(+1.56%) |
Sep 17, 2013 | 6.742 | 6.922 | 6.697 | 6.905 | 0 | +0.17(+2.56%) |
Sep 16, 2013 | 6.912 | 6.955 | 6.730 | 6.732 | 0 | -0.10(-1.50%) |
Sep 13, 2013 | 6.997 | 7.003 | 6.835 | 6.835 | 0 | -0.04(-0.62%) |
Sep 12, 2013 | 6.980 | 6.987 | 6.870 | 6.878 | 0 | -0.11(-1.57%) |
Sep 11, 2013 | 7.000 | 7.120 | 6.897 | 6.987 | 0 | -0.01(-0.14%) |
Sep 10, 2013 | 6.900 | 7.027 | 6.900 | 6.997 | 1,737,568 | +0.15(+2.19%) |
Sep 09, 2013 | 6.668 | 6.848 | 6.668 | 6.848 | 0 | +0.18(+2.70%) |
Sep 06, 2013 | 6.795 | 6.795 | 6.520 | 6.668 | 0 | -0.07(-1.11%) |
Sep 05, 2013 | 6.652 | 6.795 | 6.652 | 6.742 | 0 | +0.07(+1.12%) |
Sep 04, 2013 | 6.685 | 6.747 | 6.604 | 6.668 | 0 | -0.03(-0.41%) |