Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.716 | 8.000 | 7.060 | 7.060 | 34,175 | -0.70(-9.02%) |
Nov 27, 2013 | 7.564 | 7.760 | 7.292 | 7.760 | 24,380 | +0.14(+1.84%) |
Nov 26, 2013 | 7.432 | 7.620 | 7.052 | 7.620 | 50,415 | +0.03(+0.42%) |
Nov 25, 2013 | 8.000 | 8.000 | 7.068 | 7.588 | 81,440 | -0.20(-2.57%) |
Nov 22, 2013 | 7.772 | 7.796 | 7.504 | 7.788 | 49,440 | +0.29(+3.84%) |
Nov 21, 2013 | 6.880 | 7.552 | 6.608 | 7.500 | 162,477 | +0.52(+7.39%) |
Nov 20, 2013 | 8.796 | 8.796 | 6.684 | 6.984 | 373,457 | -1.88(-21.17%) |
Nov 19, 2013 | 9.772 | 9.788 | 8.312 | 8.860 | 203,540 | -0.64(-6.70%) |
Nov 18, 2013 | 9.004 | 9.992 | 9.004 | 9.496 | 142,290 | +0.59(+6.65%) |
Nov 15, 2013 | 8.644 | 9.128 | 8.604 | 8.904 | 107,122 | +0.43(+5.05%) |
Nov 14, 2013 | 8.780 | 9.480 | 8.400 | 8.476 | 171,182 | +0.32(+3.97%) |
Nov 12, 2013 | 8.008 | 8.200 | 7.904 | 8.152 | 157,110 | +0.15(+1.90%) |
Nov 11, 2013 | 7.640 | 8.040 | 7.640 | 8.000 | 70,047 | +0.27(+3.47%) |
Nov 08, 2013 | 7.700 | 8.100 | 7.644 | 7.732 | 130,627 | +0.09(+1.20%) |
Nov 07, 2013 | 7.476 | 7.840 | 7.388 | 7.640 | 168,140 | +0.40(+5.52%) |
Nov 06, 2013 | 6.916 | 7.320 | 6.900 | 7.240 | 147,902 | +0.40(+5.85%) |
Nov 05, 2013 | 6.460 | 6.868 | 6.460 | 6.840 | 73,210 | +0.37(+5.75%) |
Nov 04, 2013 | 6.240 | 6.528 | 6.240 | 6.468 | 61,285 | +0.49(+8.16%) |
Nov 01, 2013 | 5.848 | 5.980 | 5.848 | 5.980 | 32,917 | +0.15(+2.54%) |
Oct 31, 2013 | 5.820 | 6.104 | 5.768 | 5.832 | 39,062 | +0.09(+1.53%) |
Oct 30, 2013 | 5.720 | 5.840 | 5.696 | 5.744 | 49,430 | +0.02(+0.42%) |
Oct 29, 2013 | 5.720 | 5.740 | 5.529 | 5.720 | 19,910 | +0.02(+0.42%) |
Oct 28, 2013 | 5.828 | 5.976 | 5.680 | 5.696 | 27,385 | -0.13(-2.26%) |
Oct 25, 2013 | 5.736 | 5.876 | 5.720 | 5.828 | 28,605 | +0.13(+2.25%) |
Oct 24, 2013 | 5.800 | 5.996 | 5.580 | 5.700 | 51,172 | -0.00(-0.01%) |
Oct 23, 2013 | 5.020 | 5.836 | 5.020 | 5.700 | 129,555 | +0.88(+18.36%) |
Oct 22, 2013 | 4.800 | 4.984 | 4.764 | 4.816 | 21,695 | +0.05(+1.09%) |
Oct 21, 2013 | 4.640 | 4.796 | 4.640 | 4.764 | 6,000 | +0.08(+1.62%) |
Oct 18, 2013 | 4.636 | 4.716 | 4.636 | 4.688 | 3,372 | +0.05(+1.03%) |
Oct 17, 2013 | 4.640 | 4.676 | 4.600 | 4.640 | 11,390 | +0.01(+0.17%) |
Oct 16, 2013 | 4.600 | 4.632 | 4.600 | 4.632 | 3,047 | +0.01(+0.17%) |
Oct 15, 2013 | 4.620 | 4.640 | 4.500 | 4.624 | 20,160 | -0.01(-0.17%) |
Oct 14, 2013 | 4.560 | 4.632 | 4.552 | 4.632 | 12,897 | +0.02(+0.53%) |
Oct 11, 2013 | 4.604 | 4.640 | 4.592 | 4.608 | 10,567 | -0.03(-0.61%) |
Oct 10, 2013 | 4.608 | 4.640 | 4.572 | 4.636 | 11,375 | +0.06(+1.31%) |
Oct 09, 2013 | 4.588 | 4.588 | 4.545 | 4.576 | 1,255 | +0.04(+0.79%) |
Oct 08, 2013 | 4.604 | 4.604 | 4.540 | 4.540 | 4,000 | -0.06(-1.39%) |
Oct 07, 2013 | 4.608 | 4.612 | 4.604 | 4.604 | 1,750 | -0.04(-0.78%) |
Oct 04, 2013 | 4.600 | 4.662 | 4.596 | 4.640 | 12,145 | +0.04(+0.87%) |
Oct 03, 2013 | 4.600 | 4.600 | 4.560 | 4.600 | 2,062 | +0.00(+0.09%) |
Oct 02, 2013 | 4.520 | 4.600 | 4.480 | 4.596 | 12,125 | +0.04(+0.88%) |
Oct 01, 2013 | 4.580 | 4.580 | 4.516 | 4.556 | 14,202 | -0.04(-0.78%) |
Sep 27, 2013 | 4.592 | 4.592 | 4.592 | 4.592 | 250 | -0.01(-0.17%) |
Sep 26, 2013 | 4.600 | 4.600 | 4.540 | 4.600 | 5,812 | -0.04(-0.78%) |
Sep 25, 2013 | 4.668 | 4.668 | 4.636 | 4.636 | 500 | +0.00(+0.00%) |
Sep 24, 2013 | 4.628 | 4.636 | 4.628 | 4.636 | 750 | +0.12(+2.66%) |
Sep 23, 2013 | 4.480 | 4.548 | 4.452 | 4.516 | 3,500 | +0.04(+0.80%) |
Sep 20, 2013 | 4.466 | 4.600 | 4.466 | 4.480 | 4,555 | -0.12(-2.62%) |
Sep 19, 2013 | 4.604 | 4.612 | 4.600 | 4.600 | 3,250 | +0.18(+3.99%) |
Sep 18, 2013 | 4.524 | 4.648 | 4.424 | 4.424 | 9,540 | -0.10(-2.21%) |
Sep 17, 2013 | 4.592 | 4.596 | 4.432 | 4.524 | 32,505 | +0.04(+0.89%) |
Sep 16, 2013 | 4.596 | 4.592 | 4.480 | 4.484 | 16,250 | -0.11(-2.44%) |
Sep 13, 2013 | 4.412 | 4.632 | 4.412 | 4.596 | 15,930 | +0.08(+1.68%) |
Sep 12, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 250 | +0.07(+1.62%) |
Sep 11, 2013 | 4.616 | 4.656 | 4.448 | 4.448 | 34,457 | -0.04(-0.89%) |
Sep 10, 2013 | 4.380 | 4.524 | 4.376 | 4.488 | 6,712 | -0.00(-0.09%) |
Sep 09, 2013 | 4.520 | 4.600 | 4.280 | 4.492 | 62,332 | +0.02(+0.36%) |
Sep 06, 2013 | 4.472 | 4.520 | 4.416 | 4.476 | 30,805 | -0.06(-1.41%) |
Sep 05, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 250 | +0.09(+2.07%) |
Sep 04, 2013 | 4.412 | 4.600 | 4.404 | 4.448 | 66,270 | -0.03(-0.63%) |