Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.275 | 7.326 | 7.213 | 7.233 | 11,108,644 | -0.02(-0.22%) |
Nov 27, 2013 | 7.223 | 7.267 | 7.197 | 7.249 | 15,776,597 | +0.05(+0.72%) |
Nov 26, 2013 | 7.206 | 7.264 | 7.168 | 7.198 | 16,280,072 | -0.01(-0.16%) |
Nov 25, 2013 | 7.253 | 7.258 | 7.164 | 7.209 | 17,949,248 | -0.00(-0.04%) |
Nov 22, 2013 | 7.120 | 7.218 | 7.093 | 7.212 | 20,340,218 | +0.10(+1.42%) |
Nov 21, 2013 | 7.005 | 7.126 | 6.989 | 7.111 | 23,448,538 | +0.16(+2.29%) |
Nov 20, 2013 | 7.056 | 7.110 | 6.886 | 6.952 | 32,596,398 | -0.06(-0.89%) |
Nov 19, 2013 | 7.045 | 7.109 | 6.975 | 7.014 | 22,847,196 | -0.05(-0.75%) |
Nov 18, 2013 | 7.168 | 7.184 | 7.010 | 7.068 | 28,858,530 | -0.07(-0.92%) |
Nov 15, 2013 | 7.075 | 7.134 | 7.051 | 7.133 | 21,029,498 | +0.09(+1.31%) |
Nov 14, 2013 | 6.953 | 7.059 | 6.922 | 7.041 | 29,129,386 | +0.26(+3.85%) |
Nov 12, 2013 | 6.774 | 6.820 | 6.707 | 6.780 | 17,243,872 | -0.03(-0.42%) |
Nov 11, 2013 | 6.796 | 6.839 | 6.770 | 6.808 | 12,479,650 | +0.00(+0.01%) |
Nov 08, 2013 | 6.543 | 6.809 | 6.541 | 6.807 | 28,667,390 | +0.26(+4.00%) |
Nov 07, 2013 | 6.849 | 6.862 | 6.529 | 6.546 | 38,904,716 | -0.26(-3.78%) |
Nov 06, 2013 | 6.795 | 6.845 | 6.736 | 6.803 | 19,112,498 | +0.10(+1.42%) |
Nov 05, 2013 | 6.689 | 6.761 | 6.627 | 6.707 | 23,577,670 | -0.06(-0.95%) |
Nov 04, 2013 | 6.761 | 6.779 | 6.693 | 6.772 | 17,295,220 | +0.07(+1.11%) |
Nov 01, 2013 | 6.681 | 6.744 | 6.589 | 6.698 | 27,617,882 | +0.05(+0.81%) |
Oct 31, 2013 | 6.697 | 6.778 | 6.623 | 6.644 | 27,232,184 | -0.07(-1.05%) |
Oct 30, 2013 | 6.841 | 6.852 | 6.639 | 6.714 | 25,985,108 | -0.11(-1.61%) |
Oct 29, 2013 | 6.749 | 6.824 | 6.724 | 6.824 | 21,193,856 | +0.12(+1.81%) |
Oct 28, 2013 | 6.670 | 6.733 | 6.647 | 6.702 | 25,620,980 | +0.03(+0.42%) |
Oct 25, 2013 | 6.628 | 6.676 | 6.588 | 6.674 | 22,181,590 | +0.09(+1.30%) |
Oct 24, 2013 | 6.559 | 6.609 | 6.516 | 6.589 | 19,711,586 | +0.06(+0.92%) |
Oct 23, 2013 | 6.550 | 6.557 | 6.453 | 6.529 | 30,568,258 | -0.09(-1.32%) |
Oct 22, 2013 | 6.562 | 6.675 | 6.534 | 6.616 | 33,732,220 | +0.11(+1.64%) |
Oct 21, 2013 | 6.510 | 6.543 | 6.461 | 6.509 | 23,356,342 | +0.02(+0.25%) |
Oct 18, 2013 | 6.448 | 6.516 | 6.406 | 6.493 | 30,330,870 | +0.11(+1.77%) |
Oct 17, 2013 | 6.174 | 6.384 | 6.171 | 6.380 | 34,682,128 | +0.13(+2.04%) |
Oct 16, 2013 | 6.106 | 6.258 | 6.098 | 6.253 | 37,611,320 | +0.25(+4.21%) |
Oct 15, 2013 | 6.084 | 6.154 | 5.976 | 6.000 | 37,805,776 | -0.14(-2.31%) |
Oct 14, 2013 | 5.951 | 6.148 | 5.934 | 6.142 | 35,058,320 | +0.08(+1.31%) |
Oct 11, 2013 | 5.919 | 6.069 | 5.905 | 6.063 | 23,241,760 | +0.12(+2.03%) |
Oct 10, 2013 | 5.755 | 5.954 | 5.751 | 5.943 | 37,429,812 | +0.36(+6.50%) |
Oct 09, 2013 | 5.608 | 5.648 | 5.478 | 5.580 | 47,709,620 | +0.00(+0.07%) |
Oct 08, 2013 | 5.776 | 5.796 | 5.565 | 5.576 | 42,087,164 | -0.21(-3.59%) |
Oct 07, 2013 | 5.774 | 5.884 | 5.758 | 5.783 | 21,706,074 | -0.15(-2.49%) |
Oct 04, 2013 | 5.814 | 5.949 | 5.791 | 5.931 | 20,574,610 | +0.12(+2.14%) |
Oct 03, 2013 | 5.922 | 5.939 | 5.719 | 5.807 | 27,877,842 | -0.16(-2.63%) |
Oct 02, 2013 | 5.877 | 5.968 | 5.822 | 5.964 | 14,718,817 | -0.02(-0.40%) |
Oct 01, 2013 | 5.859 | 5.998 | 5.846 | 5.988 | 23,195,464 | +0.04(+0.72%) |
Sep 27, 2013 | 5.932 | 5.964 | 5.895 | 5.945 | 23,411,962 | -0.08(-1.34%) |
Sep 26, 2013 | 5.985 | 6.074 | 5.957 | 6.026 | 18,248,892 | +0.07(+1.13%) |
Sep 25, 2013 | 6.018 | 6.049 | 5.942 | 5.959 | 33,783,360 | -0.06(-0.97%) |
Sep 24, 2013 | 6.052 | 6.119 | 5.978 | 6.017 | 32,716,974 | -0.04(-0.65%) |
Sep 23, 2013 | 6.113 | 6.131 | 5.996 | 6.056 | 27,741,764 | -0.08(-1.32%) |
Sep 20, 2013 | 6.314 | 6.316 | 6.125 | 6.137 | 22,496,612 | -0.15(-2.31%) |
Sep 19, 2013 | 6.356 | 6.361 | 6.252 | 6.283 | 19,270,094 | -0.02(-0.35%) |
Sep 18, 2013 | 6.084 | 6.352 | 6.039 | 6.305 | 29,495,768 | +0.22(+3.53%) |
Sep 17, 2013 | 6.028 | 6.094 | 6.027 | 6.090 | 14,577,774 | +0.07(+1.19%) |
Sep 16, 2013 | 6.102 | 6.103 | 5.984 | 6.018 | 24,624,466 | +0.11(+1.83%) |
Sep 13, 2013 | 5.890 | 5.924 | 5.850 | 5.909 | 20,059,804 | +0.03(+0.52%) |
Sep 12, 2013 | 5.914 | 5.934 | 5.846 | 5.879 | 27,601,512 | -0.04(-0.67%) |
Sep 11, 2013 | 5.838 | 5.918 | 5.808 | 5.918 | 20,877,348 | +0.05(+0.94%) |
Sep 10, 2013 | 5.840 | 5.865 | 5.800 | 5.863 | 26,674,686 | +0.12(+2.17%) |
Sep 09, 2013 | 5.618 | 5.745 | 5.618 | 5.739 | 21,120,394 | +0.17(+3.00%) |
Sep 06, 2013 | 5.623 | 5.669 | 5.418 | 5.572 | 26,558,060 | +0.01(+0.26%) |
Sep 05, 2013 | 5.555 | 5.611 | 5.545 | 5.557 | 19,034,194 | +0.01(+0.16%) |
Sep 04, 2013 | 5.421 | 5.574 | 5.388 | 5.548 | 25,433,504 | +0.14(+2.52%) |