Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.50 | 12.52 | 11.59 | 12.35 | 159,508 | -0.41(-3.23%) |
Nov 27, 2013 | 10.64 | 12.83 | 10.60 | 12.76 | 276,429 | +2.12(+19.89%) |
Nov 26, 2013 | 10.28 | 10.81 | 10.17 | 10.64 | 206,235 | +0.42(+4.10%) |
Nov 25, 2013 | 9.248 | 10.71 | 9.248 | 10.23 | 187,368 | +0.96(+10.31%) |
Nov 22, 2013 | 8.873 | 9.300 | 8.748 | 9.270 | 83,044 | +0.42(+4.73%) |
Nov 21, 2013 | 8.844 | 8.980 | 8.756 | 8.851 | 54,271 | +0.04(+0.42%) |
Nov 20, 2013 | 8.756 | 8.859 | 8.652 | 8.814 | 19,646 | +0.07(+0.84%) |
Nov 19, 2013 | 9.042 | 9.160 | 8.660 | 8.741 | 66,330 | -0.29(-3.18%) |
Nov 18, 2013 | 8.844 | 9.792 | 8.822 | 9.028 | 140,199 | +0.19(+2.16%) |
Nov 15, 2013 | 8.417 | 8.903 | 8.322 | 8.836 | 178,061 | +0.40(+4.70%) |
Nov 14, 2013 | 8.035 | 8.454 | 7.938 | 8.440 | 50,338 | +0.40(+5.03%) |
Nov 12, 2013 | 8.079 | 8.123 | 7.851 | 8.035 | 32,985 | -0.05(-0.64%) |
Nov 11, 2013 | 8.381 | 8.417 | 8.050 | 8.087 | 66,348 | -0.30(-3.59%) |
Nov 08, 2013 | 7.837 | 8.454 | 7.837 | 8.388 | 72,275 | +0.53(+6.74%) |
Nov 07, 2013 | 7.984 | 8.043 | 7.741 | 7.859 | 61,697 | -0.24(-2.91%) |
Nov 06, 2013 | 8.270 | 8.270 | 7.881 | 8.094 | 70,472 | -0.05(-0.63%) |
Nov 05, 2013 | 8.087 | 8.160 | 8.020 | 8.145 | 81,530 | -0.04(-0.54%) |
Nov 04, 2013 | 7.557 | 8.197 | 7.550 | 8.190 | 88,156 | +0.64(+8.47%) |
Nov 01, 2013 | 7.543 | 7.675 | 7.418 | 7.550 | 75,546 | -0.04(-0.58%) |
Oct 31, 2013 | 8.079 | 8.087 | 7.410 | 7.594 | 122,078 | -0.51(-6.26%) |
Oct 30, 2013 | 8.219 | 8.306 | 8.065 | 8.101 | 74,012 | -0.08(-0.99%) |
Oct 29, 2013 | 7.969 | 8.197 | 7.932 | 8.182 | 64,072 | +0.21(+2.68%) |
Oct 28, 2013 | 7.851 | 7.998 | 7.851 | 7.969 | 71,834 | +0.12(+1.59%) |
Oct 25, 2013 | 7.660 | 7.851 | 7.638 | 7.844 | 44,242 | +0.22(+2.89%) |
Oct 24, 2013 | 7.557 | 7.866 | 7.550 | 7.623 | 81,294 | +0.07(+0.88%) |
Oct 23, 2013 | 7.219 | 7.594 | 7.219 | 7.557 | 83,448 | +0.29(+4.05%) |
Oct 22, 2013 | 7.168 | 7.300 | 6.881 | 7.263 | 81,628 | +0.10(+1.44%) |
Oct 21, 2013 | 7.006 | 7.241 | 6.888 | 7.160 | 68,829 | +0.13(+1.88%) |
Oct 18, 2013 | 6.837 | 7.035 | 6.813 | 7.028 | 77,335 | +0.27(+4.03%) |
Oct 17, 2013 | 6.528 | 6.756 | 6.477 | 6.756 | 55,228 | +0.21(+3.26%) |
Oct 16, 2013 | 6.388 | 6.616 | 6.352 | 6.543 | 58,949 | +0.19(+3.01%) |
Oct 15, 2013 | 6.352 | 6.418 | 6.263 | 6.352 | 140,131 | -0.03(-0.46%) |
Oct 14, 2013 | 6.587 | 6.587 | 6.256 | 6.381 | 136,754 | -0.27(-4.09%) |
Oct 11, 2013 | 6.697 | 6.778 | 6.616 | 6.653 | 167,793 | -0.12(-1.74%) |
Oct 10, 2013 | 6.874 | 6.874 | 6.602 | 6.771 | 56,013 | +0.02(+0.33%) |
Oct 09, 2013 | 6.962 | 7.013 | 6.616 | 6.749 | 108,739 | -0.21(-2.96%) |
Oct 08, 2013 | 6.925 | 7.072 | 6.918 | 6.955 | 53,023 | -0.01(-0.21%) |
Oct 07, 2013 | 6.815 | 7.072 | 6.815 | 6.969 | 51,484 | +0.04(+0.64%) |
Oct 04, 2013 | 6.844 | 7.102 | 6.844 | 6.925 | 32,771 | +0.05(+0.75%) |
Oct 03, 2013 | 7.249 | 7.249 | 6.866 | 6.874 | 22,245 | -0.38(-5.27%) |
Oct 02, 2013 | 6.741 | 7.315 | 6.697 | 7.256 | 101,947 | +0.47(+6.93%) |
Oct 01, 2013 | 7.138 | 7.138 | 6.624 | 6.785 | 81,647 | -0.50(-6.86%) |
Sep 27, 2013 | 7.271 | 7.351 | 7.138 | 7.285 | 22,286 | -0.06(-0.80%) |
Sep 26, 2013 | 7.241 | 7.351 | 7.094 | 7.344 | 37,660 | +0.11(+1.52%) |
Sep 25, 2013 | 7.307 | 7.316 | 7.212 | 7.234 | 24,676 | -0.02(-0.30%) |
Sep 24, 2013 | 7.153 | 7.307 | 6.918 | 7.256 | 38,428 | +0.09(+1.23%) |
Sep 23, 2013 | 7.263 | 7.300 | 7.094 | 7.168 | 52,680 | -0.10(-1.32%) |
Sep 20, 2013 | 7.285 | 7.388 | 7.219 | 7.263 | 69,698 | +0.03(+0.41%) |
Sep 19, 2013 | 7.476 | 7.476 | 7.109 | 7.234 | 28,415 | -0.27(-3.62%) |
Sep 18, 2013 | 7.329 | 7.521 | 7.271 | 7.506 | 53,439 | +0.18(+2.41%) |
Sep 17, 2013 | 7.484 | 7.521 | 7.235 | 7.329 | 40,534 | -0.15(-2.06%) |
Sep 16, 2013 | 7.476 | 7.550 | 7.418 | 7.484 | 100,078 | +0.01(+0.10%) |
Sep 13, 2013 | 7.454 | 7.601 | 7.410 | 7.476 | 48,757 | +0.05(+0.69%) |
Sep 12, 2013 | 7.175 | 7.690 | 7.065 | 7.425 | 106,125 | +0.26(+3.59%) |
Sep 11, 2013 | 6.558 | 7.197 | 6.558 | 7.168 | 108,259 | +0.60(+9.18%) |
Sep 10, 2013 | 6.506 | 6.609 | 6.440 | 6.565 | 81,212 | +0.07(+1.13%) |
Sep 09, 2013 | 6.219 | 6.558 | 6.219 | 6.491 | 69,168 | +0.28(+4.50%) |
Sep 06, 2013 | 6.440 | 6.477 | 6.190 | 6.212 | 26,397 | -0.18(-2.76%) |
Sep 05, 2013 | 6.381 | 6.484 | 6.264 | 6.388 | 31,696 | +0.07(+1.05%) |
Sep 04, 2013 | 6.241 | 6.381 | 6.153 | 6.322 | 33,798 | +0.07(+1.06%) |