Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.250 | 5.565 | 5.190 | 5.430 | 557,404 | +0.26(+5.03%) |
Nov 27, 2013 | 5.350 | 5.370 | 5.120 | 5.170 | 743,936 | -0.10(-1.90%) |
Nov 26, 2013 | 5.440 | 5.540 | 5.200 | 5.270 | 1,891,157 | -0.26(-4.70%) |
Nov 25, 2013 | 5.440 | 5.530 | 4.940 | 5.530 | 2,546,897 | +0.21(+3.95%) |
Nov 22, 2013 | 4.090 | 5.800 | 3.930 | 5.320 | 11,734,603 | +2.39(+81.57%) |
Nov 21, 2013 | 2.800 | 2.960 | 2.700 | 2.930 | 595,500 | +0.15(+5.40%) |
Nov 20, 2013 | 2.990 | 3.020 | 2.730 | 2.780 | 919,224 | -0.27(-8.85%) |
Nov 19, 2013 | 2.960 | 3.060 | 2.820 | 3.050 | 639,487 | +0.07(+2.35%) |
Nov 18, 2013 | 3.200 | 3.200 | 2.940 | 2.980 | 709,621 | -0.15(-4.79%) |
Nov 15, 2013 | 3.230 | 3.230 | 3.080 | 3.130 | 431,641 | -0.05(-1.57%) |
Nov 14, 2013 | 3.100 | 3.250 | 3.100 | 3.180 | 547,308 | +0.14(+4.61%) |
Nov 12, 2013 | 3.290 | 3.290 | 2.990 | 3.040 | 747,925 | -0.23(-7.03%) |
Nov 11, 2013 | 3.490 | 3.490 | 3.200 | 3.270 | 548,587 | -0.08(-2.39%) |
Nov 08, 2013 | 3.040 | 3.390 | 3.000 | 3.350 | 781,264 | +0.37(+12.42%) |
Nov 07, 2013 | 3.060 | 3.240 | 2.880 | 2.980 | 781,663 | -0.05(-1.65%) |
Nov 06, 2013 | 3.210 | 3.220 | 3.010 | 3.030 | 712,108 | -0.13(-4.11%) |
Nov 05, 2013 | 3.270 | 3.300 | 3.140 | 3.160 | 508,262 | -0.12(-3.66%) |
Nov 04, 2013 | 3.340 | 3.450 | 3.250 | 3.280 | 455,079 | +0.04(+1.23%) |
Nov 01, 2013 | 3.240 | 3.330 | 3.120 | 3.240 | 701,764 | -0.03(-0.92%) |
Oct 31, 2013 | 3.420 | 3.500 | 3.150 | 3.270 | 1,019,737 | -0.12(-3.54%) |
Oct 30, 2013 | 3.600 | 3.660 | 3.290 | 3.390 | 999,789 | -0.08(-2.31%) |
Oct 29, 2013 | 3.550 | 3.688 | 3.440 | 3.470 | 692,187 | -0.07(-1.98%) |
Oct 28, 2013 | 3.670 | 3.770 | 3.490 | 3.540 | 1,198,754 | -0.11(-3.01%) |
Oct 25, 2013 | 3.840 | 3.920 | 3.630 | 3.650 | 1,150,925 | -0.20(-5.19%) |
Oct 24, 2013 | 3.240 | 4.030 | 3.160 | 3.850 | 3,456,119 | +0.65(+20.31%) |
Oct 23, 2013 | 3.370 | 3.370 | 3.050 | 3.200 | 1,980,445 | -0.16(-4.76%) |
Oct 22, 2013 | 4.660 | 4.730 | 3.035 | 3.360 | 5,591,955 | -1.27(-27.43%) |
Oct 21, 2013 | 4.550 | 4.680 | 4.530 | 4.630 | 437,800 | +0.10(+2.21%) |
Oct 18, 2013 | 4.510 | 4.640 | 4.470 | 4.530 | 215,996 | +0.00(+0.00%) |
Oct 17, 2013 | 4.780 | 4.890 | 4.530 | 4.530 | 518,697 | -0.09(-1.95%) |
Oct 16, 2013 | 4.700 | 4.750 | 4.620 | 4.620 | 270,294 | -0.09(-1.91%) |
Oct 15, 2013 | 4.850 | 4.880 | 4.600 | 4.710 | 471,815 | -0.18(-3.68%) |
Oct 14, 2013 | 4.950 | 4.970 | 4.800 | 4.890 | 342,941 | +0.11(+2.30%) |
Oct 11, 2013 | 4.860 | 4.940 | 4.700 | 4.780 | 628,123 | -0.15(-3.04%) |
Oct 10, 2013 | 5.080 | 5.450 | 4.820 | 4.930 | 1,371,393 | +0.23(+4.89%) |
Oct 09, 2013 | 5.730 | 6.040 | 4.400 | 4.700 | 3,543,371 | -2.07(-30.58%) |
Oct 08, 2013 | 7.000 | 7.080 | 6.710 | 6.770 | 309,600 | -0.22(-3.15%) |
Oct 07, 2013 | 6.740 | 7.040 | 6.730 | 6.990 | 209,828 | +0.27(+4.02%) |
Oct 04, 2013 | 6.820 | 6.905 | 6.679 | 6.720 | 289,389 | -0.10(-1.47%) |
Oct 03, 2013 | 7.150 | 7.150 | 6.790 | 6.820 | 265,354 | -0.15(-2.15%) |
Oct 02, 2013 | 6.990 | 7.440 | 6.870 | 6.970 | 717,916 | +0.19(+2.80%) |
Oct 01, 2013 | 6.740 | 7.000 | 6.700 | 6.780 | 418,494 | -0.21(-3.00%) |
Sep 27, 2013 | 7.070 | 7.220 | 6.915 | 6.990 | 185,220 | -0.01(-0.14%) |
Sep 26, 2013 | 7.060 | 7.190 | 6.850 | 7.000 | 449,247 | -0.06(-0.85%) |
Sep 25, 2013 | 6.700 | 7.180 | 6.700 | 7.060 | 603,205 | +0.41(+6.17%) |
Sep 24, 2013 | 6.700 | 6.729 | 6.560 | 6.650 | 302,229 | -0.01(-0.15%) |
Sep 23, 2013 | 6.940 | 7.170 | 6.660 | 6.660 | 436,542 | -0.28(-4.03%) |
Sep 20, 2013 | 7.410 | 7.480 | 6.940 | 6.940 | 638,784 | -0.69(-9.04%) |
Sep 19, 2013 | 7.870 | 7.955 | 7.570 | 7.630 | 376,979 | -0.22(-2.80%) |
Sep 18, 2013 | 7.100 | 7.950 | 7.020 | 7.850 | 884,015 | +0.70(+9.79%) |
Sep 17, 2013 | 7.250 | 7.260 | 7.090 | 7.150 | 364,355 | +0.00(+0.00%) |
Sep 16, 2013 | 7.490 | 7.450 | 7.140 | 7.150 | 534,864 | -0.30(-4.03%) |
Sep 13, 2013 | 7.500 | 7.570 | 7.310 | 7.450 | 647,253 | -0.12(-1.59%) |
Sep 12, 2013 | 7.510 | 7.690 | 7.455 | 7.570 | 561,677 | -0.26(-3.32%) |
Sep 11, 2013 | 7.710 | 7.870 | 7.550 | 7.830 | 364,992 | +0.21(+2.76%) |
Sep 10, 2013 | 7.850 | 7.870 | 7.370 | 7.620 | 803,035 | -0.49(-6.04%) |
Sep 09, 2013 | 8.200 | 8.350 | 8.090 | 8.110 | 395,164 | -0.04(-0.49%) |
Sep 06, 2013 | 8.110 | 8.210 | 8.000 | 8.150 | 440,774 | +0.22(+2.77%) |
Sep 05, 2013 | 8.330 | 8.352 | 7.850 | 7.930 | 475,848 | -0.44(-5.26%) |
Sep 04, 2013 | 8.420 | 8.470 | 8.200 | 8.370 | 299,518 | -0.23(-2.67%) |