Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.356 | 6.483 | 6.334 | 6.455 | 5,803,998 | +0.19(+3.06%) |
Nov 27, 2013 | 6.285 | 6.334 | 6.199 | 6.263 | 6,923,887 | +0.04(+0.68%) |
Nov 26, 2013 | 6.277 | 6.356 | 6.178 | 6.221 | 7,713,821 | -0.09(-1.46%) |
Nov 25, 2013 | 6.199 | 6.384 | 6.093 | 6.313 | 12,091,374 | +0.01(+0.23%) |
Nov 22, 2013 | 6.356 | 6.462 | 6.292 | 6.299 | 7,244,420 | -0.04(-0.67%) |
Nov 21, 2013 | 6.370 | 6.420 | 6.143 | 6.341 | 11,883,094 | -0.07(-1.11%) |
Nov 20, 2013 | 6.469 | 6.647 | 6.341 | 6.412 | 11,982,561 | -0.15(-2.27%) |
Nov 19, 2013 | 6.519 | 6.583 | 6.498 | 6.562 | 7,971,868 | +0.05(+0.76%) |
Nov 18, 2013 | 6.611 | 6.611 | 6.483 | 6.512 | 6,659,694 | -0.11(-1.61%) |
Nov 15, 2013 | 6.746 | 6.782 | 6.590 | 6.618 | 6,844,762 | -0.13(-1.89%) |
Nov 14, 2013 | 6.696 | 6.803 | 6.654 | 6.746 | 10,382,499 | +0.17(+2.59%) |
Nov 12, 2013 | 6.625 | 6.718 | 6.540 | 6.576 | 8,797,259 | -0.12(-1.80%) |
Nov 11, 2013 | 6.569 | 6.704 | 6.491 | 6.696 | 7,331,551 | +0.06(+0.96%) |
Nov 08, 2013 | 6.569 | 6.647 | 6.441 | 6.633 | 12,739,465 | -0.04(-0.53%) |
Nov 07, 2013 | 6.789 | 6.856 | 6.654 | 6.668 | 8,953,839 | -0.23(-3.30%) |
Nov 06, 2013 | 6.895 | 6.973 | 6.860 | 6.895 | 6,534,109 | +0.09(+1.36%) |
Nov 05, 2013 | 6.910 | 6.938 | 6.725 | 6.803 | 8,297,071 | -0.16(-2.24%) |
Nov 04, 2013 | 6.689 | 6.959 | 6.682 | 6.959 | 10,100,696 | +0.33(+5.04%) |
Nov 01, 2013 | 6.959 | 6.973 | 6.590 | 6.625 | 14,416,355 | -0.43(-6.04%) |
Oct 31, 2013 | 7.052 | 7.172 | 6.981 | 7.052 | 10,813,410 | -0.20(-2.74%) |
Oct 30, 2013 | 7.094 | 7.314 | 6.910 | 7.250 | 15,948,023 | +0.33(+4.72%) |
Oct 29, 2013 | 7.257 | 7.257 | 6.910 | 6.924 | 11,231,104 | -0.33(-4.60%) |
Oct 28, 2013 | 7.336 | 7.407 | 7.201 | 7.257 | 7,476,357 | -0.03(-0.39%) |
Oct 25, 2013 | 7.208 | 7.343 | 7.094 | 7.286 | 9,253,887 | +0.05(+0.69%) |
Oct 24, 2013 | 7.158 | 7.293 | 7.137 | 7.236 | 13,328,099 | +0.23(+3.24%) |
Oct 23, 2013 | 7.123 | 7.243 | 6.981 | 7.009 | 11,410,786 | -0.18(-2.57%) |
Oct 22, 2013 | 7.002 | 7.222 | 6.938 | 7.194 | 12,298,730 | +0.33(+4.76%) |
Oct 21, 2013 | 6.725 | 6.881 | 6.711 | 6.867 | 7,719,863 | +0.21(+3.20%) |
Oct 18, 2013 | 6.775 | 6.831 | 6.633 | 6.654 | 7,463,134 | -0.13(-1.99%) |
Oct 17, 2013 | 6.867 | 6.902 | 6.760 | 6.789 | 12,888,207 | +0.18(+2.69%) |
Oct 16, 2013 | 6.704 | 6.704 | 6.533 | 6.611 | 7,912,645 | -0.12(-1.79%) |
Oct 15, 2013 | 6.391 | 6.739 | 6.391 | 6.732 | 10,079,886 | +0.25(+3.83%) |
Oct 14, 2013 | 6.597 | 6.640 | 6.441 | 6.483 | 8,252,690 | -0.04(-0.54%) |
Oct 11, 2013 | 6.633 | 6.633 | 6.480 | 6.519 | 11,196,883 | -0.20(-2.96%) |
Oct 10, 2013 | 6.924 | 6.924 | 6.675 | 6.718 | 10,480,588 | -0.21(-2.97%) |
Oct 09, 2013 | 6.796 | 7.009 | 6.604 | 6.924 | 10,255,834 | +0.09(+1.25%) |
Oct 08, 2013 | 7.080 | 7.130 | 6.789 | 6.838 | 7,620,238 | -0.23(-3.22%) |
Oct 07, 2013 | 6.973 | 7.087 | 6.959 | 7.066 | 6,655,064 | +0.14(+2.05%) |
Oct 04, 2013 | 7.023 | 7.066 | 6.902 | 6.924 | 9,386,500 | -0.06(-0.91%) |
Oct 03, 2013 | 7.130 | 7.226 | 6.981 | 6.988 | 10,808,545 | -0.15(-2.09%) |
Oct 02, 2013 | 7.229 | 7.385 | 7.115 | 7.137 | 13,161,575 | -0.02(-0.30%) |
Oct 01, 2013 | 7.165 | 7.272 | 7.123 | 7.158 | 9,480,725 | -0.23(-3.08%) |
Sep 30, 2013 | 7.297 | 7.499 | 7.243 | 7.385 | 7,864,297 | +0.02(+0.29%) |
Sep 27, 2013 | 7.428 | 7.556 | 7.314 | 7.364 | 8,319,215 | +0.02(+0.29%) |
Sep 26, 2013 | 7.513 | 7.620 | 7.265 | 7.343 | 7,333,454 | -0.15(-1.97%) |
Sep 25, 2013 | 7.336 | 7.624 | 7.322 | 7.490 | 8,923,552 | +0.22(+3.09%) |
Sep 24, 2013 | 7.224 | 7.378 | 7.056 | 7.266 | 10,145,633 | -0.01(-0.10%) |
Sep 23, 2013 | 7.406 | 7.575 | 7.259 | 7.273 | 11,348,738 | -0.13(-1.80%) |
Sep 20, 2013 | 7.855 | 7.862 | 7.392 | 7.406 | 20,075,692 | -0.54(-6.80%) |
Sep 19, 2013 | 8.220 | 8.241 | 7.862 | 7.946 | 12,142,003 | -0.20(-2.41%) |
Sep 18, 2013 | 7.420 | 8.241 | 7.333 | 8.143 | 17,996,342 | +0.66(+8.81%) |
Sep 17, 2013 | 7.336 | 7.501 | 7.217 | 7.483 | 6,807,609 | +0.22(+3.09%) |
Sep 16, 2013 | 7.434 | 7.477 | 7.238 | 7.259 | 9,711,377 | -0.09(-1.24%) |
Sep 13, 2013 | 7.161 | 7.371 | 7.126 | 7.350 | 9,362,672 | +0.17(+2.34%) |
Sep 12, 2013 | 7.273 | 7.336 | 7.154 | 7.182 | 10,692,040 | -0.34(-4.57%) |
Sep 11, 2013 | 7.406 | 7.540 | 7.249 | 7.526 | 10,230,839 | +0.09(+1.23%) |
Sep 10, 2013 | 7.631 | 7.631 | 7.371 | 7.434 | 12,854,584 | -0.36(-4.59%) |
Sep 09, 2013 | 7.911 | 7.960 | 7.736 | 7.792 | 6,459,156 | -0.10(-1.24%) |
Sep 06, 2013 | 7.890 | 7.988 | 7.827 | 7.890 | 10,203,368 | +0.16(+2.09%) |
Sep 05, 2013 | 7.995 | 8.017 | 7.673 | 7.729 | 9,481,479 | -0.34(-4.26%) |
Sep 04, 2013 | 7.904 | 8.073 | 7.855 | 8.073 | 7,356,534 | +0.01(+0.09%) |