Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.040 | 9.120 | 8.850 | 8.890 | 0 | -0.11(-1.22%) |
Nov 27, 2013 | 8.790 | 9.050 | 8.770 | 9.000 | 0 | +0.27(+3.09%) |
Nov 26, 2013 | 8.930 | 8.970 | 8.640 | 8.730 | 0 | -0.21(-2.35%) |
Nov 25, 2013 | 8.950 | 9.150 | 8.910 | 8.940 | 6,870,732 | -0.15(-1.65%) |
Nov 22, 2013 | 8.930 | 9.200 | 8.860 | 9.090 | 0 | +0.20(+2.25%) |
Nov 21, 2013 | 8.810 | 8.890 | 8.760 | 8.890 | 3,859,181 | +0.11(+1.25%) |
Nov 20, 2013 | 8.760 | 8.850 | 8.695 | 8.780 | 4,908,237 | +0.03(+0.34%) |
Nov 19, 2013 | 8.680 | 8.770 | 8.650 | 8.750 | 4,791,406 | +0.05(+0.57%) |
Nov 18, 2013 | 8.850 | 8.890 | 8.680 | 8.700 | 5,863,695 | -0.08(-0.91%) |
Nov 15, 2013 | 8.650 | 8.790 | 8.540 | 8.780 | 0 | +0.13(+1.50%) |
Nov 14, 2013 | 8.790 | 8.820 | 8.580 | 8.650 | 13,570,223 | +0.49(+6.00%) |
Nov 12, 2013 | 7.690 | 8.570 | 7.630 | 8.160 | 23,573,616 | +0.47(+6.11%) |
Nov 11, 2013 | 7.710 | 7.750 | 7.645 | 7.690 | 0 | -0.02(-0.26%) |
Nov 08, 2013 | 7.510 | 7.750 | 7.460 | 7.710 | 0 | +0.20(+2.66%) |
Nov 07, 2013 | 7.630 | 7.761 | 7.470 | 7.510 | 9,705,904 | -0.13(-1.70%) |
Nov 06, 2013 | 7.550 | 7.680 | 7.530 | 7.640 | 5,300,151 | +0.12(+1.60%) |
Nov 05, 2013 | 7.550 | 7.610 | 7.470 | 7.520 | 5,219,378 | -0.03(-0.40%) |
Nov 04, 2013 | 7.470 | 7.570 | 7.290 | 7.550 | 6,140,060 | +0.28(+3.85%) |
Nov 01, 2013 | 7.070 | 7.280 | 7.050 | 7.270 | 0 | +0.18(+2.54%) |
Oct 31, 2013 | 7.210 | 7.230 | 7.090 | 7.090 | 0 | -0.12(-1.66%) |
Oct 30, 2013 | 7.250 | 7.310 | 7.050 | 7.210 | 7,967,627 | -0.03(-0.35%) |
Oct 29, 2013 | 7.600 | 7.640 | 7.160 | 7.235 | 10,659,788 | -0.29(-3.85%) |
Oct 28, 2013 | 7.600 | 7.690 | 7.490 | 7.525 | 6,657,552 | -0.05(-0.73%) |
Oct 25, 2013 | 7.690 | 7.690 | 7.510 | 7.580 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.490 | 7.600 | 7.450 | 7.600 | 8,558,072 | +0.21(+2.84%) |
Oct 23, 2013 | 7.340 | 7.450 | 7.300 | 7.390 | 6,187,678 | +0.05(+0.68%) |
Oct 22, 2013 | 7.350 | 7.500 | 7.290 | 7.340 | 12,401,385 | +0.07(+0.96%) |
Oct 21, 2013 | 7.310 | 7.360 | 7.210 | 7.270 | 3,047,548 | -0.01(-0.14%) |
Oct 18, 2013 | 7.320 | 7.340 | 7.230 | 7.280 | 4,338,370 | +0.00(+0.07%) |
Oct 17, 2013 | 7.040 | 7.300 | 7.030 | 7.275 | 5,711,415 | +0.24(+3.34%) |
Oct 16, 2013 | 6.960 | 7.080 | 6.900 | 7.040 | 4,913,572 | +0.15(+2.18%) |
Oct 15, 2013 | 6.970 | 7.070 | 6.850 | 6.890 | 4,786,614 | -0.09(-1.29%) |
Oct 14, 2013 | 6.960 | 7.030 | 6.880 | 6.980 | 6,813,757 | -0.01(-0.14%) |
Oct 11, 2013 | 6.790 | 7.050 | 6.770 | 6.990 | 0 | +0.21(+3.10%) |
Oct 10, 2013 | 6.740 | 6.800 | 6.680 | 6.780 | 3,283,065 | +0.12(+1.80%) |
Oct 09, 2013 | 6.680 | 6.720 | 6.570 | 6.660 | 0 | +0.03(+0.45%) |
Oct 08, 2013 | 6.840 | 6.840 | 6.610 | 6.630 | 3,541,097 | -0.18(-2.64%) |
Oct 07, 2013 | 6.660 | 6.890 | 6.610 | 6.810 | 4,160,451 | +0.12(+1.79%) |
Oct 04, 2013 | 6.650 | 6.800 | 6.610 | 6.690 | 0 | +0.02(+0.30%) |
Oct 03, 2013 | 6.660 | 6.750 | 6.580 | 6.670 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.710 | 6.760 | 6.630 | 6.660 | 2,935,037 | -0.06(-0.97%) |
Oct 01, 2013 | 6.660 | 6.860 | 6.640 | 6.725 | 4,844,723 | +0.06(+0.90%) |
Sep 30, 2013 | 6.600 | 6.720 | 6.520 | 6.665 | 3,427,769 | -0.00(-0.07%) |
Sep 27, 2013 | 6.740 | 6.760 | 6.640 | 6.670 | 0 | -0.13(-1.91%) |
Sep 26, 2013 | 6.820 | 6.850 | 6.730 | 6.800 | 3,695,117 | +0.01(+0.15%) |
Sep 25, 2013 | 6.810 | 6.880 | 6.770 | 6.790 | 3,001,536 | +0.03(+0.37%) |
Sep 24, 2013 | 6.700 | 6.895 | 6.690 | 6.765 | 7,131,576 | +0.07(+1.12%) |
Sep 23, 2013 | 6.690 | 6.770 | 6.600 | 6.690 | 2,936,733 | +0.02(+0.30%) |
Sep 20, 2013 | 6.690 | 6.780 | 6.630 | 6.670 | 0 | -0.03(-0.37%) |
Sep 19, 2013 | 6.700 | 6.760 | 6.620 | 6.695 | 3,166,381 | +0.02(+0.36%) |
Sep 18, 2013 | 6.620 | 6.690 | 6.520 | 6.671 | 0 | +0.07(+1.08%) |
Sep 17, 2013 | 6.590 | 6.640 | 6.540 | 6.600 | 0 | +0.07(+1.07%) |
Sep 16, 2013 | 6.620 | 6.640 | 6.510 | 6.530 | 0 | +0.04(+0.54%) |
Sep 13, 2013 | 6.440 | 6.510 | 6.372 | 6.495 | 0 | +0.13(+2.12%) |
Sep 12, 2013 | 6.470 | 6.480 | 6.360 | 6.360 | 2,279,519 | -0.12(-1.85%) |
Sep 11, 2013 | 6.610 | 6.610 | 6.430 | 6.480 | 0 | -0.13(-2.04%) |
Sep 10, 2013 | 6.330 | 6.620 | 6.330 | 6.615 | 6,310,711 | +0.35(+5.50%) |
Sep 09, 2013 | 6.110 | 6.270 | 6.110 | 6.270 | 3,160,729 | +0.15(+2.45%) |
Sep 06, 2013 | 6.200 | 6.250 | 6.040 | 6.120 | 0 | -0.06(-1.05%) |
Sep 05, 2013 | 6.210 | 6.280 | 6.180 | 6.185 | 1,411,918 | -0.05(-0.72%) |
Sep 04, 2013 | 6.130 | 6.280 | 6.090 | 6.230 | 2,934,038 | +0.13(+2.13%) |