Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.510 | 5.710 | 5.480 | 5.510 | 750,196 | +0.06(+1.10%) |
Nov 28, 2013 | 5.420 | 5.480 | 5.400 | 5.450 | 167,762 | +0.08(+1.49%) |
Nov 27, 2013 | 5.310 | 5.410 | 5.300 | 5.370 | 941,739 | +0.16(+3.07%) |
Nov 26, 2013 | 5.450 | 5.470 | 5.210 | 5.210 | 1,642,601 | -0.29(-5.27%) |
Nov 25, 2013 | 5.480 | 5.540 | 5.350 | 5.500 | 1,173,821 | -0.05(-0.90%) |
Nov 22, 2013 | 5.560 | 5.670 | 5.540 | 5.550 | 578,816 | +0.02(+0.36%) |
Nov 21, 2013 | 5.470 | 5.600 | 5.430 | 5.530 | 967,352 | +0.03(+0.55%) |
Nov 20, 2013 | 5.600 | 5.680 | 5.470 | 5.500 | 1,371,082 | -0.15(-2.65%) |
Nov 19, 2013 | 5.680 | 5.750 | 5.640 | 5.650 | 906,169 | -0.03(-0.53%) |
Nov 18, 2013 | 5.780 | 5.780 | 5.660 | 5.680 | 960,199 | -0.13(-2.24%) |
Nov 15, 2013 | 5.880 | 5.880 | 5.800 | 5.810 | 622,959 | -0.03(-0.51%) |
Nov 14, 2013 | 5.850 | 5.950 | 5.805 | 5.840 | 1,077,548 | -0.03(-0.51%) |
Nov 12, 2013 | 5.870 | 5.955 | 5.800 | 5.870 | 1,387,692 | -0.04(-0.68%) |
Nov 11, 2013 | 5.860 | 5.920 | 5.780 | 5.910 | 893,338 | +0.03(+0.51%) |
Nov 08, 2013 | 5.720 | 5.900 | 5.610 | 5.880 | 1,000,694 | +0.10(+1.73%) |
Nov 07, 2013 | 5.810 | 5.880 | 5.770 | 5.780 | 634,439 | -0.13(-2.20%) |
Nov 06, 2013 | 5.990 | 6.040 | 5.840 | 5.910 | 849,192 | -0.02(-0.34%) |
Nov 05, 2013 | 6.080 | 6.080 | 5.850 | 5.930 | 610,897 | -0.17(-2.79%) |
Nov 04, 2013 | 5.980 | 6.110 | 5.890 | 6.100 | 870,747 | +0.22(+3.74%) |
Nov 01, 2013 | 6.040 | 6.110 | 5.860 | 5.880 | 866,827 | -0.24(-3.92%) |
Oct 31, 2013 | 6.270 | 6.350 | 6.120 | 6.120 | 1,357,610 | -0.34(-5.26%) |
Oct 30, 2013 | 6.520 | 6.660 | 6.180 | 6.460 | 1,483,390 | +0.03(+0.47%) |
Oct 29, 2013 | 6.340 | 6.580 | 6.270 | 6.430 | 1,975,941 | -0.12(-1.83%) |
Oct 28, 2013 | 6.580 | 6.700 | 6.430 | 6.550 | 913,380 | -0.03(-0.46%) |
Oct 25, 2013 | 6.400 | 6.580 | 6.350 | 6.580 | 805,531 | +0.11(+1.70%) |
Oct 24, 2013 | 6.290 | 6.480 | 6.290 | 6.470 | 1,316,457 | +0.27(+4.35%) |
Oct 23, 2013 | 6.240 | 6.400 | 6.180 | 6.200 | 1,511,503 | -0.09(-1.43%) |
Oct 22, 2013 | 6.210 | 6.350 | 6.090 | 6.290 | 3,702,447 | +0.18(+2.95%) |
Oct 21, 2013 | 6.010 | 6.110 | 6.010 | 6.110 | 539,080 | +0.13(+2.17%) |
Oct 18, 2013 | 6.140 | 6.170 | 5.980 | 5.980 | 712,802 | -0.13(-2.13%) |
Oct 17, 2013 | 5.960 | 6.180 | 5.905 | 6.110 | 1,465,073 | +0.33(+5.71%) |
Oct 16, 2013 | 6.080 | 6.080 | 5.780 | 5.780 | 736,572 | -0.27(-4.46%) |
Oct 15, 2013 | 5.720 | 6.050 | 5.700 | 6.050 | 687,940 | +0.33(+5.77%) |
Oct 11, 2013 | 5.720 | 5.720 | 5.720 | 0 | -0.23(-3.87%) | |
Oct 10, 2013 | 5.940 | 6.080 | 5.860 | 5.950 | 483,911 | +0.04(+0.68%) |
Oct 09, 2013 | 5.910 | 6.120 | 5.775 | 5.910 | 754,935 | -0.03(-0.51%) |
Oct 08, 2013 | 6.100 | 6.140 | 5.900 | 5.940 | 933,745 | -0.16(-2.62%) |
Oct 07, 2013 | 6.120 | 6.170 | 6.000 | 6.100 | 500,757 | +0.05(+0.83%) |
Oct 04, 2013 | 6.170 | 6.230 | 6.040 | 6.050 | 373,120 | -0.08(-1.31%) |
Oct 03, 2013 | 6.180 | 6.280 | 6.120 | 6.130 | 492,485 | -0.04(-0.65%) |
Oct 02, 2013 | 6.160 | 6.320 | 6.140 | 6.170 | 498,240 | +0.09(+1.48%) |
Oct 01, 2013 | 6.030 | 6.140 | 6.000 | 6.080 | 682,178 | -0.18(-2.88%) |
Sep 27, 2013 | 6.350 | 6.420 | 6.230 | 6.260 | 590,850 | -0.01(-0.16%) |
Sep 26, 2013 | 6.400 | 6.480 | 6.200 | 6.270 | 559,260 | -0.15(-2.34%) |
Sep 25, 2013 | 6.420 | 6.560 | 6.350 | 6.420 | 1,741,454 | +0.06(+0.94%) |
Sep 24, 2013 | 6.260 | 6.480 | 6.230 | 6.360 | 881,651 | +0.06(+0.95%) |
Sep 23, 2013 | 6.410 | 6.570 | 6.260 | 6.300 | 765,154 | -0.11(-1.72%) |
Sep 20, 2013 | 6.800 | 6.860 | 6.400 | 6.410 | 3,836,578 | -0.58(-8.30%) |
Sep 19, 2013 | 7.200 | 7.210 | 6.910 | 6.990 | 1,497,824 | -0.20(-2.78%) |
Sep 18, 2013 | 6.350 | 7.250 | 6.260 | 7.190 | 2,120,158 | +0.78(+12.17%) |
Sep 17, 2013 | 6.300 | 6.420 | 6.280 | 6.410 | 608,238 | +0.16(+2.56%) |
Sep 16, 2013 | 6.410 | 6.470 | 6.225 | 6.250 | 757,175 | -0.13(-2.04%) |
Sep 13, 2013 | 6.230 | 6.430 | 6.210 | 6.380 | 1,399,922 | +0.12(+1.92%) |
Sep 12, 2013 | 6.330 | 6.410 | 6.240 | 6.260 | 958,324 | -0.27(-4.13%) |
Sep 11, 2013 | 6.490 | 6.590 | 6.420 | 6.530 | 1,087,289 | +0.06(+0.93%) |
Sep 10, 2013 | 6.600 | 6.650 | 6.450 | 6.470 | 945,147 | -0.24(-3.58%) |
Sep 09, 2013 | 6.870 | 6.950 | 6.680 | 6.710 | 797,721 | -0.20(-2.89%) |
Sep 06, 2013 | 6.820 | 6.950 | 6.670 | 6.910 | 1,281,009 | +0.19(+2.83%) |
Sep 05, 2013 | 7.040 | 7.040 | 6.720 | 6.720 | 1,236,120 | -0.29(-4.14%) |
Sep 04, 2013 | 7.000 | 7.020 | 6.850 | 7.010 | 919,722 | -0.09(-1.27%) |