Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.090 | 5.210 | 4.950 | 5.120 | 0 | +0.08(+1.59%) |
Nov 27, 2013 | 5.090 | 5.140 | 4.960 | 5.040 | 0 | -0.03(-0.59%) |
Nov 26, 2013 | 4.820 | 5.070 | 4.750 | 5.070 | 0 | +0.26(+5.41%) |
Nov 25, 2013 | 5.000 | 5.290 | 4.750 | 4.810 | 1,571,273 | +0.21(+4.57%) |
Nov 22, 2013 | 4.670 | 4.930 | 4.545 | 4.600 | 0 | -0.03(-0.65%) |
Nov 21, 2013 | 4.240 | 4.670 | 4.220 | 4.630 | 970,812 | +0.41(+9.72%) |
Nov 20, 2013 | 3.910 | 4.230 | 3.840 | 4.220 | 0 | +0.33(+8.48%) |
Nov 19, 2013 | 3.740 | 3.990 | 3.680 | 3.890 | 538,504 | +0.14(+3.73%) |
Nov 18, 2013 | 3.860 | 3.950 | 3.730 | 3.750 | 0 | -0.10(-2.60%) |
Nov 15, 2013 | 3.830 | 3.990 | 3.805 | 3.850 | 0 | +0.02(+0.52%) |
Nov 14, 2013 | 3.900 | 3.960 | 3.820 | 3.830 | 207,367 | -0.08(-2.05%) |
Nov 13, 2013 | 3.790 | 3.920 | 3.790 | 3.910 | 0 | +0.09(+2.36%) |
Nov 12, 2013 | 3.980 | 4.040 | 3.771 | 3.820 | 0 | -0.19(-4.74%) |
Nov 11, 2013 | 3.880 | 4.040 | 3.760 | 4.010 | 0 | +0.13(+3.35%) |
Nov 08, 2013 | 3.650 | 3.900 | 3.590 | 3.880 | 0 | +0.23(+6.30%) |
Nov 07, 2013 | 3.850 | 3.870 | 3.580 | 3.650 | 444,091 | -0.16(-4.20%) |
Nov 06, 2013 | 4.060 | 4.070 | 3.760 | 3.810 | 445,255 | -0.21(-5.22%) |
Nov 05, 2013 | 3.950 | 4.060 | 3.790 | 4.020 | 398,442 | +0.07(+1.77%) |
Nov 04, 2013 | 3.710 | 4.050 | 3.710 | 3.950 | 480,643 | +0.27(+7.34%) |
Nov 01, 2013 | 3.620 | 3.730 | 3.520 | 3.680 | 0 | +0.04(+1.10%) |
Oct 31, 2013 | 3.770 | 3.810 | 3.450 | 3.640 | 658,144 | -0.14(-3.70%) |
Oct 30, 2013 | 3.920 | 3.950 | 3.740 | 3.780 | 376,428 | -0.14(-3.57%) |
Oct 29, 2013 | 4.100 | 4.100 | 3.800 | 3.920 | 0 | -0.17(-4.16%) |
Oct 28, 2013 | 4.150 | 4.150 | 4.020 | 4.090 | 0 | -0.04(-1.09%) |
Oct 25, 2013 | 4.190 | 4.230 | 4.080 | 4.135 | 0 | -0.04(-0.84%) |
Oct 24, 2013 | 4.080 | 4.200 | 4.030 | 4.170 | 409,269 | +0.11(+2.71%) |
Oct 23, 2013 | 4.070 | 4.090 | 4.020 | 4.060 | 260,770 | -0.04(-0.98%) |
Oct 22, 2013 | 4.130 | 4.250 | 4.020 | 4.100 | 311,106 | +0.00(+0.00%) |
Oct 21, 2013 | 4.090 | 4.150 | 4.010 | 4.100 | 586,035 | +0.00(+0.00%) |
Oct 18, 2013 | 4.190 | 4.340 | 4.025 | 4.100 | 399,258 | -0.05(-1.20%) |
Oct 17, 2013 | 4.110 | 4.179 | 4.090 | 4.150 | 440,699 | +0.03(+0.73%) |
Oct 16, 2013 | 4.110 | 4.260 | 4.050 | 4.120 | 426,428 | +0.05(+1.23%) |
Oct 15, 2013 | 4.120 | 4.140 | 4.020 | 4.070 | 307,666 | -0.06(-1.45%) |
Oct 14, 2013 | 4.120 | 4.150 | 4.040 | 4.130 | 379,710 | -0.01(-0.24%) |
Oct 11, 2013 | 4.170 | 4.240 | 4.100 | 4.140 | 0 | -0.01(-0.24%) |
Oct 10, 2013 | 4.220 | 4.530 | 4.115 | 4.150 | 537,257 | -0.01(-0.24%) |
Oct 09, 2013 | 4.190 | 4.240 | 3.955 | 4.160 | 531,184 | -0.03(-0.72%) |
Oct 08, 2013 | 4.620 | 4.670 | 4.095 | 4.190 | 765,768 | -0.42(-9.11%) |
Oct 07, 2013 | 4.370 | 4.670 | 4.350 | 4.610 | 0 | +0.19(+4.30%) |
Oct 04, 2013 | 4.500 | 4.610 | 4.385 | 4.420 | 0 | -0.08(-1.78%) |
Oct 03, 2013 | 4.460 | 4.580 | 4.320 | 4.500 | 0 | +0.04(+0.90%) |
Oct 02, 2013 | 4.730 | 4.780 | 4.450 | 4.460 | 804,555 | -0.31(-6.50%) |
Oct 01, 2013 | 5.040 | 5.280 | 4.690 | 4.770 | 1,032,283 | -0.25(-4.98%) |
Sep 30, 2013 | 5.080 | 5.180 | 4.970 | 5.020 | 0 | -0.16(-3.09%) |
Sep 27, 2013 | 5.100 | 5.410 | 5.100 | 5.180 | 0 | +0.02(+0.39%) |
Sep 26, 2013 | 5.200 | 5.250 | 5.110 | 5.160 | 305,461 | -0.01(-0.19%) |
Sep 25, 2013 | 5.180 | 5.340 | 5.090 | 5.170 | 409,636 | -0.02(-0.39%) |
Sep 24, 2013 | 5.070 | 5.360 | 5.020 | 5.190 | 408,183 | +0.13(+2.57%) |
Sep 23, 2013 | 5.220 | 5.280 | 4.890 | 5.060 | 708,417 | -0.18(-3.44%) |
Sep 20, 2013 | 5.470 | 5.515 | 5.150 | 5.240 | 0 | -0.22(-4.03%) |
Sep 19, 2013 | 5.560 | 5.650 | 5.370 | 5.460 | 328,466 | -0.05(-0.91%) |
Sep 18, 2013 | 5.410 | 5.710 | 5.360 | 5.510 | 0 | +0.08(+1.47%) |
Sep 17, 2013 | 5.270 | 5.480 | 5.210 | 5.430 | 0 | +0.16(+3.04%) |
Sep 16, 2013 | 5.800 | 5.880 | 5.260 | 5.270 | 0 | -0.58(-9.91%) |
Sep 13, 2013 | 5.730 | 5.920 | 5.380 | 5.850 | 0 | +0.15(+2.63%) |
Sep 12, 2013 | 5.900 | 5.970 | 5.620 | 5.700 | 0 | -0.21(-3.55%) |
Sep 11, 2013 | 5.970 | 6.110 | 5.860 | 5.910 | 368,890 | -0.10(-1.66%) |
Sep 10, 2013 | 6.030 | 6.110 | 5.850 | 6.010 | 465,081 | +0.01(+0.17%) |
Sep 09, 2013 | 5.900 | 6.120 | 5.870 | 6.000 | 0 | +0.12(+2.04%) |
Sep 06, 2013 | 6.250 | 6.290 | 5.790 | 5.880 | 0 | -0.09(-1.51%) |
Sep 05, 2013 | 5.650 | 6.000 | 5.650 | 5.970 | 0 | +0.31(+5.48%) |
Sep 04, 2013 | 5.610 | 5.750 | 5.550 | 5.660 | 0 | +0.04(+0.71%) |