Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.244 | 7.244 | 7.147 | 7.209 | 2,336,007 | +0.01(+0.12%) |
Nov 27, 2013 | 7.173 | 7.200 | 7.058 | 7.200 | 3,821,505 | +0.05(+0.75%) |
Nov 26, 2013 | 6.951 | 7.164 | 6.773 | 7.147 | 6,006,806 | +0.19(+2.68%) |
Nov 25, 2013 | 7.111 | 7.120 | 6.889 | 6.960 | 5,730,849 | -0.10(-1.39%) |
Nov 22, 2013 | 7.120 | 7.147 | 7.031 | 7.058 | 4,635,353 | -0.01(-0.13%) |
Nov 21, 2013 | 6.862 | 7.129 | 6.844 | 7.067 | 10,543,089 | +0.28(+4.06%) |
Nov 20, 2013 | 6.809 | 7.000 | 6.738 | 6.791 | 5,606,062 | +0.01(+0.13%) |
Nov 19, 2013 | 6.800 | 6.987 | 6.756 | 6.782 | 4,771,536 | -0.04(-0.52%) |
Nov 18, 2013 | 7.129 | 7.164 | 6.800 | 6.818 | 8,271,154 | -0.28(-3.88%) |
Nov 15, 2013 | 7.111 | 7.182 | 7.040 | 7.093 | 5,111,051 | -0.04(-0.50%) |
Nov 14, 2013 | 6.978 | 7.138 | 6.889 | 7.129 | 6,370,103 | +0.17(+2.43%) |
Nov 13, 2013 | 6.791 | 6.960 | 6.720 | 6.960 | 6,425,843 | +0.11(+1.56%) |
Nov 12, 2013 | 6.951 | 7.049 | 6.827 | 6.853 | 3,955,086 | -0.14(-2.03%) |
Nov 11, 2013 | 6.942 | 7.004 | 6.871 | 6.995 | 4,556,032 | +0.04(+0.64%) |
Nov 08, 2013 | 6.764 | 7.002 | 6.676 | 6.951 | 9,939,158 | +0.20(+3.03%) |
Nov 07, 2013 | 7.227 | 7.253 | 6.729 | 6.747 | 17,423,946 | -0.46(-6.41%) |
Nov 06, 2013 | 7.458 | 7.484 | 7.182 | 7.209 | 6,199,062 | -0.19(-2.52%) |
Nov 05, 2013 | 7.360 | 7.511 | 7.316 | 7.396 | 9,449,946 | +0.19(+2.59%) |
Nov 04, 2013 | 7.182 | 7.289 | 7.138 | 7.209 | 5,117,415 | +0.05(+0.75%) |
Nov 01, 2013 | 7.253 | 7.253 | 7.067 | 7.155 | 7,852,030 | -0.08(-1.11%) |
Oct 31, 2013 | 7.387 | 7.476 | 7.227 | 7.236 | 8,974,023 | -0.14(-1.93%) |
Oct 30, 2013 | 7.538 | 7.636 | 7.316 | 7.378 | 6,350,551 | -0.17(-2.24%) |
Oct 29, 2013 | 7.449 | 7.547 | 7.378 | 7.547 | 5,121,360 | +0.12(+1.55%) |
Oct 28, 2013 | 7.333 | 7.493 | 7.333 | 7.431 | 7,048,782 | +0.06(+0.84%) |
Oct 25, 2013 | 7.298 | 7.378 | 7.164 | 7.369 | 6,877,645 | +0.08(+1.10%) |
Oct 24, 2013 | 7.147 | 7.318 | 7.093 | 7.289 | 6,707,871 | +0.15(+2.12%) |
Oct 23, 2013 | 7.138 | 7.200 | 7.013 | 7.138 | 7,195,776 | -0.05(-0.74%) |
Oct 22, 2013 | 7.200 | 7.440 | 7.164 | 7.191 | 9,743,587 | +0.03(+0.37%) |
Oct 21, 2013 | 7.360 | 7.396 | 7.147 | 7.164 | 7,639,234 | -0.19(-2.54%) |
Oct 18, 2013 | 7.387 | 7.422 | 7.147 | 7.351 | 8,985,500 | +0.06(+0.85%) |
Oct 17, 2013 | 7.360 | 7.458 | 7.253 | 7.289 | 12,559,773 | -0.12(-1.56%) |
Oct 16, 2013 | 6.916 | 7.538 | 6.907 | 7.404 | 48,187,240 | +0.95(+14.74%) |
Oct 15, 2013 | 6.747 | 6.756 | 6.382 | 6.453 | 11,182,521 | -0.29(-4.35%) |
Oct 14, 2013 | 6.578 | 6.791 | 6.444 | 6.747 | 9,330,431 | +0.08(+1.20%) |
Oct 11, 2013 | 6.436 | 6.693 | 6.382 | 6.667 | 12,807,196 | +0.21(+3.31%) |
Oct 10, 2013 | 6.231 | 6.462 | 6.204 | 6.453 | 11,808,882 | +0.34(+5.52%) |
Oct 09, 2013 | 6.196 | 6.258 | 5.884 | 6.116 | 11,165,599 | -0.05(-0.86%) |
Oct 08, 2013 | 6.347 | 6.400 | 6.142 | 6.169 | 8,997,644 | -0.15(-2.39%) |
Oct 07, 2013 | 6.311 | 6.462 | 6.271 | 6.320 | 5,383,665 | -0.08(-1.25%) |
Oct 04, 2013 | 6.382 | 6.507 | 6.356 | 6.400 | 5,707,977 | +0.03(+0.42%) |
Oct 03, 2013 | 6.436 | 6.533 | 6.302 | 6.373 | 7,022,428 | -0.10(-1.51%) |
Oct 02, 2013 | 6.373 | 6.551 | 6.373 | 6.471 | 4,683,178 | -0.02(-0.27%) |
Oct 01, 2013 | 6.489 | 6.613 | 6.409 | 6.489 | 4,228,168 | +0.02(+0.27%) |
Sep 30, 2013 | 6.338 | 6.516 | 6.267 | 6.471 | 6,563,933 | +0.02(+0.28%) |
Sep 27, 2013 | 6.498 | 6.631 | 6.431 | 6.453 | 9,333,613 | -0.09(-1.36%) |
Sep 26, 2013 | 6.427 | 6.542 | 6.373 | 6.542 | 6,711,817 | +0.14(+2.22%) |
Sep 25, 2013 | 6.418 | 6.507 | 6.373 | 6.400 | 7,712,302 | -0.02(-0.28%) |
Sep 24, 2013 | 6.533 | 6.551 | 6.338 | 6.418 | 9,318,876 | -0.04(-0.69%) |
Sep 23, 2013 | 6.596 | 6.613 | 6.400 | 6.462 | 7,498,363 | -0.18(-2.68%) |
Sep 20, 2013 | 6.880 | 6.902 | 6.631 | 6.640 | 7,302,041 | -0.18(-2.61%) |
Sep 19, 2013 | 6.889 | 7.058 | 6.773 | 6.818 | 12,620,777 | -0.03(-0.39%) |
Sep 18, 2013 | 6.693 | 6.951 | 6.560 | 6.844 | 10,145,137 | +0.14(+2.12%) |
Sep 17, 2013 | 6.516 | 6.738 | 6.516 | 6.702 | 6,977,938 | +0.15(+2.31%) |
Sep 16, 2013 | 6.489 | 6.684 | 6.418 | 6.551 | 6,970,460 | +0.13(+2.08%) |
Sep 13, 2013 | 6.329 | 6.489 | 6.284 | 6.418 | 3,712,015 | +0.11(+1.69%) |
Sep 12, 2013 | 6.409 | 6.486 | 6.267 | 6.311 | 5,163,802 | -0.12(-1.80%) |
Sep 11, 2013 | 6.613 | 6.622 | 6.409 | 6.427 | 8,154,233 | -0.21(-3.21%) |
Sep 10, 2013 | 6.400 | 6.658 | 6.382 | 6.640 | 10,143,904 | +0.28(+4.48%) |
Sep 09, 2013 | 6.293 | 6.382 | 6.249 | 6.356 | 5,653,178 | +0.08(+1.27%) |
Sep 06, 2013 | 6.444 | 6.462 | 6.098 | 6.276 | 8,995,176 | -0.13(-2.08%) |
Sep 05, 2013 | 6.444 | 6.542 | 6.400 | 6.409 | 4,013,419 | -0.04(-0.55%) |
Sep 04, 2013 | 6.391 | 6.462 | 6.302 | 6.444 | 4,877,317 | +0.02(+0.28%) |