Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.050 | 5.285 | 5.050 | 5.160 | 188,500 | +0.15(+2.99%) |
Nov 27, 2013 | 4.960 | 5.080 | 4.920 | 5.010 | 252,594 | +0.05(+1.01%) |
Nov 26, 2013 | 4.980 | 5.030 | 4.905 | 4.960 | 353,537 | -0.08(-1.59%) |
Nov 25, 2013 | 4.970 | 5.090 | 4.800 | 5.040 | 919,476 | -0.03(-0.59%) |
Nov 22, 2013 | 5.380 | 5.380 | 5.040 | 5.070 | 246,016 | -0.02(-0.39%) |
Nov 21, 2013 | 5.140 | 5.190 | 4.910 | 5.090 | 525,898 | +0.10(+2.00%) |
Nov 20, 2013 | 5.090 | 5.200 | 4.920 | 4.990 | 495,043 | -0.15(-2.92%) |
Nov 19, 2013 | 5.180 | 5.300 | 5.080 | 5.140 | 290,219 | -0.01(-0.19%) |
Nov 18, 2013 | 5.400 | 5.400 | 5.150 | 5.150 | 575,470 | -0.27(-4.98%) |
Nov 15, 2013 | 5.530 | 5.540 | 5.340 | 5.420 | 251,502 | -0.08(-1.45%) |
Nov 14, 2013 | 5.370 | 5.550 | 5.340 | 5.500 | 475,875 | +0.19(+3.58%) |
Nov 12, 2013 | 5.440 | 5.540 | 5.310 | 5.310 | 337,895 | -0.12(-2.21%) |
Nov 11, 2013 | 5.320 | 5.545 | 5.240 | 5.430 | 379,848 | +0.08(+1.50%) |
Nov 08, 2013 | 5.220 | 5.380 | 5.090 | 5.350 | 628,485 | -0.12(-2.19%) |
Nov 07, 2013 | 5.290 | 5.530 | 5.290 | 5.470 | 283,076 | -0.07(-1.26%) |
Nov 06, 2013 | 5.500 | 5.620 | 5.405 | 5.540 | 430,039 | +0.03(+0.54%) |
Nov 05, 2013 | 5.460 | 5.590 | 5.445 | 5.510 | 275,141 | +0.04(+0.73%) |
Nov 04, 2013 | 5.610 | 5.620 | 5.410 | 5.470 | 478,818 | -0.13(-2.32%) |
Nov 01, 2013 | 5.160 | 5.620 | 5.140 | 5.600 | 962,322 | +0.41(+7.90%) |
Oct 31, 2013 | 5.340 | 5.350 | 5.190 | 5.190 | 440,382 | -0.23(-4.24%) |
Oct 30, 2013 | 5.330 | 5.640 | 5.290 | 5.420 | 339,891 | +0.12(+2.26%) |
Oct 29, 2013 | 5.500 | 5.520 | 5.290 | 5.300 | 312,535 | -0.22(-3.99%) |
Oct 28, 2013 | 5.340 | 5.580 | 5.300 | 5.520 | 519,119 | +0.18(+3.37%) |
Oct 25, 2013 | 5.240 | 5.350 | 5.150 | 5.340 | 354,279 | +0.10(+1.91%) |
Oct 24, 2013 | 5.310 | 5.410 | 5.180 | 5.240 | 516,276 | +0.01(+0.19%) |
Oct 23, 2013 | 5.120 | 5.369 | 5.120 | 5.230 | 384,415 | -0.08(-1.51%) |
Oct 22, 2013 | 5.280 | 5.430 | 5.140 | 5.310 | 607,606 | +0.20(+3.91%) |
Oct 21, 2013 | 5.030 | 5.110 | 5.020 | 5.110 | 370,901 | +0.12(+2.40%) |
Oct 18, 2013 | 4.980 | 5.090 | 4.970 | 4.990 | 393,085 | -0.02(-0.40%) |
Oct 17, 2013 | 5.020 | 5.130 | 4.950 | 5.010 | 703,112 | +0.17(+3.51%) |
Oct 16, 2013 | 4.490 | 4.890 | 4.490 | 4.840 | 477,965 | +0.10(+2.11%) |
Oct 15, 2013 | 4.580 | 4.890 | 4.550 | 4.740 | 782,328 | +0.09(+1.94%) |
Oct 14, 2013 | 5.000 | 5.000 | 4.494 | 4.650 | 2,616,683 | -0.30(-6.06%) |
Oct 11, 2013 | 5.370 | 5.370 | 4.930 | 4.950 | 2,049,595 | -0.50(-9.17%) |
Oct 10, 2013 | 5.560 | 5.750 | 5.390 | 5.450 | 837,075 | -0.14(-2.50%) |
Oct 09, 2013 | 5.460 | 5.600 | 5.351 | 5.590 | 580,028 | +0.10(+1.82%) |
Oct 08, 2013 | 5.930 | 5.960 | 5.440 | 5.490 | 782,874 | -0.28(-4.85%) |
Oct 07, 2013 | 5.560 | 5.800 | 5.500 | 5.770 | 503,160 | +0.27(+4.91%) |
Oct 04, 2013 | 5.650 | 5.720 | 5.490 | 5.500 | 741,825 | -0.14(-2.48%) |
Oct 03, 2013 | 5.510 | 5.810 | 5.410 | 5.640 | 658,731 | -0.02(-0.35%) |
Oct 02, 2013 | 5.970 | 6.050 | 5.650 | 5.660 | 1,230,827 | -0.26(-4.39%) |
Oct 01, 2013 | 6.370 | 6.540 | 5.900 | 5.920 | 1,345,824 | -0.81(-12.04%) |
Sep 27, 2013 | 6.860 | 6.910 | 6.640 | 6.730 | 320,227 | -0.04(-0.59%) |
Sep 26, 2013 | 6.680 | 6.890 | 6.670 | 6.770 | 368,398 | +0.06(+0.89%) |
Sep 25, 2013 | 6.690 | 6.892 | 6.660 | 6.710 | 378,377 | -0.01(-0.15%) |
Sep 24, 2013 | 6.610 | 6.860 | 6.420 | 6.720 | 530,491 | +0.05(+0.75%) |
Sep 23, 2013 | 6.810 | 6.950 | 6.610 | 6.670 | 629,641 | -0.20(-2.91%) |
Sep 20, 2013 | 7.160 | 7.160 | 6.860 | 6.870 | 1,573,824 | -0.35(-4.85%) |
Sep 19, 2013 | 7.500 | 7.580 | 7.050 | 7.220 | 906,415 | -0.25(-3.35%) |
Sep 18, 2013 | 7.180 | 7.500 | 6.870 | 7.470 | 1,739,903 | +0.23(+3.18%) |
Sep 17, 2013 | 7.070 | 7.270 | 6.310 | 7.240 | 4,393,202 | -0.90(-11.06%) |
Sep 16, 2013 | 8.380 | 8.400 | 8.020 | 8.140 | 450,168 | -0.16(-1.93%) |
Sep 13, 2013 | 7.600 | 8.350 | 7.530 | 8.300 | 606,866 | +0.57(+7.37%) |
Sep 12, 2013 | 7.840 | 7.930 | 7.540 | 7.730 | 574,906 | -0.37(-4.57%) |
Sep 11, 2013 | 8.310 | 8.350 | 8.100 | 8.100 | 274,011 | -0.21(-2.53%) |
Sep 10, 2013 | 8.420 | 8.430 | 8.180 | 8.310 | 433,392 | -0.23(-2.69%) |
Sep 09, 2013 | 8.200 | 8.595 | 8.170 | 8.540 | 333,166 | +0.34(+4.15%) |
Sep 06, 2013 | 8.250 | 8.350 | 8.160 | 8.200 | 223,144 | +0.09(+1.11%) |
Sep 05, 2013 | 8.590 | 8.610 | 8.100 | 8.110 | 264,274 | -0.51(-5.92%) |
Sep 04, 2013 | 8.420 | 8.620 | 8.360 | 8.620 | 406,625 | +0.09(+1.06%) |