Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.61 | 11.72 | 10.46 | 10.89 | 646,655 | -0.51(-4.50%) |
Nov 27, 2013 | 10.88 | 11.55 | 10.86 | 11.40 | 0 | +0.55(+5.09%) |
Nov 26, 2013 | 10.31 | 10.86 | 10.08 | 10.85 | 0 | +0.74(+7.34%) |
Nov 25, 2013 | 9.870 | 10.47 | 9.815 | 10.11 | 0 | +0.34(+3.48%) |
Nov 22, 2013 | 9.199 | 9.902 | 9.175 | 9.767 | 0 | +0.67(+7.38%) |
Nov 21, 2013 | 8.757 | 9.270 | 8.742 | 9.096 | 0 | +0.37(+4.25%) |
Nov 20, 2013 | 9.001 | 9.578 | 8.480 | 8.725 | 0 | -0.27(-2.99%) |
Nov 19, 2013 | 8.725 | 9.349 | 8.717 | 8.994 | 0 | +0.36(+4.11%) |
Nov 18, 2013 | 8.646 | 9.428 | 8.559 | 8.638 | 0 | +0.16(+1.86%) |
Nov 15, 2013 | 7.857 | 8.630 | 7.833 | 8.480 | 0 | +0.72(+9.26%) |
Nov 14, 2013 | 7.620 | 7.785 | 7.620 | 7.762 | 0 | +0.16(+2.08%) |
Nov 13, 2013 | 7.478 | 7.620 | 7.383 | 7.604 | 0 | +0.10(+1.37%) |
Nov 12, 2013 | 7.446 | 7.580 | 7.438 | 7.501 | 0 | -0.01(-0.11%) |
Nov 11, 2013 | 7.359 | 7.564 | 7.146 | 7.509 | 0 | +0.03(+0.42%) |
Nov 08, 2013 | 7.501 | 7.785 | 7.304 | 7.478 | 0 | -0.02(-0.32%) |
Nov 07, 2013 | 7.541 | 7.624 | 7.162 | 7.501 | 0 | -0.04(-0.52%) |
Nov 06, 2013 | 7.454 | 7.738 | 7.383 | 7.541 | 0 | +0.24(+3.24%) |
Nov 05, 2013 | 7.185 | 7.304 | 7.027 | 7.304 | 0 | +0.09(+1.31%) |
Nov 04, 2013 | 6.743 | 7.225 | 6.554 | 7.209 | 0 | +0.40(+5.92%) |
Nov 01, 2013 | 7.177 | 7.193 | 6.198 | 6.806 | 0 | -0.45(-6.20%) |
Oct 31, 2013 | 7.541 | 7.541 | 7.185 | 7.256 | 0 | -0.21(-2.85%) |
Oct 30, 2013 | 8.291 | 8.575 | 7.304 | 7.470 | 0 | -0.66(-8.07%) |
Oct 29, 2013 | 7.888 | 8.480 | 7.864 | 8.125 | 0 | +0.28(+3.63%) |
Oct 28, 2013 | 7.564 | 7.896 | 7.501 | 7.841 | 0 | +0.34(+4.53%) |
Oct 25, 2013 | 7.422 | 7.580 | 7.304 | 7.501 | 0 | +0.21(+2.81%) |
Oct 24, 2013 | 7.264 | 7.398 | 7.256 | 7.296 | 0 | +0.04(+0.54%) |
Oct 23, 2013 | 7.264 | 7.501 | 7.162 | 7.256 | 0 | -0.01(-0.11%) |
Oct 22, 2013 | 7.138 | 7.264 | 7.059 | 7.264 | 0 | +0.23(+3.25%) |
Oct 21, 2013 | 6.712 | 7.295 | 6.704 | 7.035 | 0 | +0.36(+5.44%) |
Oct 18, 2013 | 6.617 | 6.712 | 6.491 | 6.672 | 103,321 | +0.15(+2.30%) |
Oct 17, 2013 | 6.269 | 6.830 | 6.269 | 6.522 | 0 | +0.24(+3.90%) |
Oct 16, 2013 | 6.159 | 6.317 | 6.135 | 6.277 | 0 | +0.05(+0.76%) |
Oct 15, 2013 | 6.056 | 6.301 | 6.048 | 6.230 | 0 | +0.19(+3.14%) |
Oct 14, 2013 | 6.001 | 6.040 | 5.740 | 6.040 | 0 | +0.06(+0.92%) |
Oct 11, 2013 | 5.877 | 6.017 | 5.804 | 5.985 | 0 | +0.09(+1.47%) |
Oct 10, 2013 | 5.819 | 6.001 | 5.811 | 5.898 | 0 | +0.12(+2.05%) |
Oct 09, 2013 | 5.654 | 5.851 | 5.614 | 5.780 | 0 | +0.10(+1.81%) |
Oct 08, 2013 | 5.811 | 5.914 | 5.661 | 5.677 | 0 | -0.13(-2.31%) |
Oct 07, 2013 | 5.859 | 5.914 | 5.752 | 5.811 | 0 | -0.03(-0.54%) |
Oct 04, 2013 | 5.867 | 5.930 | 5.820 | 5.843 | 0 | -0.01(-0.14%) |
Oct 03, 2013 | 5.811 | 5.961 | 5.646 | 5.851 | 0 | +0.08(+1.37%) |
Oct 02, 2013 | 5.748 | 5.953 | 5.669 | 5.772 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 5.709 | 5.914 | 5.685 | 5.772 | 0 | +0.06(+0.97%) |
Sep 30, 2013 | 5.701 | 5.819 | 5.639 | 5.717 | 0 | +0.02(+0.28%) |
Sep 27, 2013 | 5.819 | 5.954 | 5.559 | 5.701 | 0 | -0.12(-2.04%) |
Sep 26, 2013 | 5.977 | 6.072 | 5.780 | 5.819 | 0 | -0.11(-1.86%) |
Sep 25, 2013 | 5.828 | 5.969 | 5.828 | 5.930 | 0 | +0.16(+2.85%) |
Sep 24, 2013 | 5.726 | 5.844 | 5.695 | 5.766 | 0 | +0.07(+1.24%) |
Sep 23, 2013 | 5.633 | 5.773 | 5.633 | 5.695 | 0 | +0.06(+1.11%) |
Sep 20, 2013 | 5.562 | 5.664 | 5.476 | 5.633 | 0 | +0.05(+0.98%) |
Sep 19, 2013 | 5.570 | 5.934 | 5.500 | 5.578 | 0 | +0.09(+1.57%) |
Sep 18, 2013 | 5.484 | 5.531 | 5.414 | 5.492 | 0 | -0.04(-0.71%) |
Sep 17, 2013 | 5.374 | 5.531 | 5.241 | 5.531 | 0 | +0.17(+3.21%) |
Sep 16, 2013 | 5.296 | 5.359 | 5.202 | 5.359 | 0 | +0.06(+1.18%) |
Sep 13, 2013 | 5.257 | 5.343 | 5.124 | 5.296 | 0 | -0.06(-1.17%) |
Sep 12, 2013 | 5.163 | 5.413 | 5.163 | 5.359 | 0 | +0.27(+5.22%) |
Sep 11, 2013 | 5.140 | 5.155 | 4.960 | 5.093 | 0 | -0.03(-0.61%) |
Sep 10, 2013 | 5.163 | 5.163 | 5.085 | 5.124 | 0 | -0.04(-0.76%) |
Sep 09, 2013 | 5.077 | 5.163 | 4.968 | 5.163 | 0 | +0.19(+3.77%) |
Sep 06, 2013 | 4.952 | 5.030 | 4.897 | 4.975 | 0 | +0.02(+0.47%) |
Sep 05, 2013 | 5.069 | 5.108 | 4.929 | 4.952 | 0 | -0.11(-2.16%) |
Sep 04, 2013 | 4.998 | 5.069 | 4.897 | 5.062 | 0 | +0.09(+1.89%) |