Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.284 | 7.284 | 7.186 | 7.248 | 2,323,323 | +0.01(+0.12%) |
Nov 27, 2013 | 7.212 | 7.239 | 7.096 | 7.239 | 3,800,756 | +0.05(+0.75%) |
Nov 26, 2013 | 6.989 | 7.204 | 6.810 | 7.186 | 5,974,192 | +0.19(+2.68%) |
Nov 25, 2013 | 7.150 | 7.159 | 6.926 | 6.998 | 5,699,732 | -0.10(-1.39%) |
Nov 22, 2013 | 7.159 | 7.186 | 7.069 | 7.096 | 4,610,185 | -0.01(-0.13%) |
Nov 21, 2013 | 6.900 | 7.168 | 6.882 | 7.105 | 10,485,844 | +0.28(+4.06%) |
Nov 20, 2013 | 6.846 | 7.038 | 6.774 | 6.828 | 5,575,623 | +0.01(+0.13%) |
Nov 19, 2013 | 6.837 | 7.025 | 6.792 | 6.819 | 4,745,628 | -0.04(-0.52%) |
Nov 18, 2013 | 7.168 | 7.204 | 6.837 | 6.855 | 8,226,245 | -0.28(-3.88%) |
Nov 15, 2013 | 7.150 | 7.221 | 7.078 | 7.132 | 5,083,300 | -0.04(-0.50%) |
Nov 14, 2013 | 7.016 | 7.177 | 6.926 | 7.168 | 6,335,516 | +0.17(+2.43%) |
Nov 13, 2013 | 6.828 | 6.998 | 6.757 | 6.998 | 6,390,953 | +0.11(+1.56%) |
Nov 12, 2013 | 6.989 | 7.087 | 6.864 | 6.891 | 3,933,611 | -0.14(-2.03%) |
Nov 11, 2013 | 6.980 | 7.043 | 6.909 | 7.034 | 4,531,294 | +0.04(+0.64%) |
Nov 08, 2013 | 6.801 | 7.040 | 6.712 | 6.989 | 9,885,192 | +0.21(+3.03%) |
Nov 07, 2013 | 7.266 | 7.293 | 6.766 | 6.783 | 17,329,340 | -0.46(-6.41%) |
Nov 06, 2013 | 7.498 | 7.525 | 7.221 | 7.248 | 6,165,404 | -0.19(-2.52%) |
Nov 05, 2013 | 7.400 | 7.552 | 7.355 | 7.436 | 9,398,636 | +0.19(+2.59%) |
Nov 04, 2013 | 7.221 | 7.329 | 7.177 | 7.248 | 5,089,630 | +0.05(+0.75%) |
Nov 01, 2013 | 7.293 | 7.293 | 7.105 | 7.195 | 7,809,396 | -0.08(-1.11%) |
Oct 31, 2013 | 7.427 | 7.516 | 7.266 | 7.275 | 8,925,298 | -0.14(-1.93%) |
Oct 30, 2013 | 7.579 | 7.677 | 7.355 | 7.418 | 6,316,070 | -0.17(-2.24%) |
Oct 29, 2013 | 7.489 | 7.588 | 7.418 | 7.588 | 5,093,553 | +0.12(+1.55%) |
Oct 28, 2013 | 7.373 | 7.534 | 7.373 | 7.472 | 7,010,510 | +0.06(+0.84%) |
Oct 25, 2013 | 7.338 | 7.418 | 7.204 | 7.409 | 6,840,302 | +0.08(+1.10%) |
Oct 24, 2013 | 7.186 | 7.358 | 7.132 | 7.329 | 6,671,450 | +0.15(+2.12%) |
Oct 23, 2013 | 7.177 | 7.239 | 7.052 | 7.177 | 7,156,705 | -0.05(-0.74%) |
Oct 22, 2013 | 7.239 | 7.481 | 7.204 | 7.230 | 9,690,683 | +0.03(+0.37%) |
Oct 21, 2013 | 7.400 | 7.436 | 7.186 | 7.204 | 7,597,755 | -0.19(-2.54%) |
Oct 18, 2013 | 7.427 | 7.463 | 7.186 | 7.391 | 8,936,712 | +0.06(+0.85%) |
Oct 17, 2013 | 7.400 | 7.498 | 7.293 | 7.329 | 12,491,578 | -0.12(-1.56%) |
Oct 16, 2013 | 6.953 | 7.579 | 6.944 | 7.445 | 47,925,600 | +0.96(+14.74%) |
Oct 15, 2013 | 6.783 | 6.792 | 6.417 | 6.489 | 11,121,804 | -0.29(-4.35%) |
Oct 14, 2013 | 6.614 | 6.828 | 6.480 | 6.783 | 9,279,770 | +0.08(+1.20%) |
Oct 11, 2013 | 6.471 | 6.730 | 6.417 | 6.703 | 12,737,658 | +0.21(+3.31%) |
Oct 10, 2013 | 6.265 | 6.497 | 6.238 | 6.489 | 11,744,764 | +0.34(+5.52%) |
Oct 09, 2013 | 6.229 | 6.292 | 5.917 | 6.149 | 11,104,974 | -0.05(-0.86%) |
Oct 08, 2013 | 6.381 | 6.435 | 6.176 | 6.203 | 8,948,790 | -0.15(-2.39%) |
Oct 07, 2013 | 6.346 | 6.497 | 6.305 | 6.354 | 5,354,434 | -0.08(-1.25%) |
Oct 04, 2013 | 6.417 | 6.542 | 6.390 | 6.435 | 5,676,985 | +0.03(+0.42%) |
Oct 03, 2013 | 6.471 | 6.569 | 6.337 | 6.408 | 6,984,298 | -0.10(-1.51%) |
Oct 02, 2013 | 6.408 | 6.587 | 6.408 | 6.506 | 4,657,750 | -0.02(-0.27%) |
Oct 01, 2013 | 6.524 | 6.649 | 6.444 | 6.524 | 4,205,211 | +0.02(+0.27%) |
Sep 30, 2013 | 6.372 | 6.551 | 6.301 | 6.506 | 6,528,293 | +0.02(+0.28%) |
Sep 27, 2013 | 6.533 | 6.667 | 6.466 | 6.489 | 9,282,935 | -0.09(-1.36%) |
Sep 26, 2013 | 6.462 | 6.578 | 6.408 | 6.578 | 6,675,375 | +0.14(+2.22%) |
Sep 25, 2013 | 6.453 | 6.542 | 6.408 | 6.435 | 7,670,427 | -0.02(-0.28%) |
Sep 24, 2013 | 6.569 | 6.587 | 6.372 | 6.453 | 9,268,277 | -0.04(-0.69%) |
Sep 23, 2013 | 6.632 | 6.649 | 6.435 | 6.497 | 7,457,650 | -0.18(-2.68%) |
Sep 20, 2013 | 6.918 | 6.940 | 6.667 | 6.676 | 7,262,393 | -0.18(-2.61%) |
Sep 19, 2013 | 6.926 | 7.096 | 6.810 | 6.855 | 12,552,251 | -0.03(-0.39%) |
Sep 18, 2013 | 6.730 | 6.989 | 6.596 | 6.882 | 10,090,052 | +0.14(+2.12%) |
Sep 17, 2013 | 6.551 | 6.775 | 6.551 | 6.739 | 6,940,050 | +0.15(+2.31%) |
Sep 16, 2013 | 6.524 | 6.721 | 6.453 | 6.587 | 6,932,613 | +0.13(+2.08%) |
Sep 13, 2013 | 6.363 | 6.524 | 6.319 | 6.453 | 3,691,860 | +0.11(+1.69%) |
Sep 12, 2013 | 6.444 | 6.522 | 6.301 | 6.346 | 5,135,764 | -0.12(-1.80%) |
Sep 11, 2013 | 6.649 | 6.658 | 6.444 | 6.462 | 8,109,959 | -0.21(-3.21%) |
Sep 10, 2013 | 6.435 | 6.694 | 6.417 | 6.676 | 10,088,826 | +0.29(+4.48%) |
Sep 09, 2013 | 6.328 | 6.417 | 6.283 | 6.390 | 5,622,483 | +0.08(+1.27%) |
Sep 06, 2013 | 6.480 | 6.497 | 6.131 | 6.310 | 8,946,335 | -0.13(-2.08%) |
Sep 05, 2013 | 6.480 | 6.578 | 6.435 | 6.444 | 3,991,628 | -0.04(-0.55%) |
Sep 04, 2013 | 6.426 | 6.497 | 6.337 | 6.480 | 4,850,835 | +0.02(+0.28%) |