Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.657 | 8.707 | 8.551 | 8.582 | 1,575,265 | -0.06(-0.65%) |
Nov 27, 2013 | 8.688 | 8.688 | 8.598 | 8.638 | 2,941,582 | -0.02(-0.22%) |
Nov 26, 2013 | 8.666 | 8.701 | 8.554 | 8.657 | 5,495,409 | -0.00(-0.04%) |
Nov 25, 2013 | 8.710 | 8.741 | 8.620 | 8.660 | 3,319,675 | -0.02(-0.18%) |
Nov 22, 2013 | 8.623 | 8.710 | 8.558 | 8.676 | 4,866,195 | +0.07(+0.83%) |
Nov 21, 2013 | 8.757 | 8.785 | 8.598 | 8.604 | 7,133,506 | -0.12(-1.32%) |
Nov 20, 2013 | 8.744 | 8.869 | 8.713 | 8.719 | 6,063,361 | -0.02(-0.18%) |
Nov 19, 2013 | 8.909 | 8.909 | 8.646 | 8.735 | 10,114,157 | -0.17(-1.92%) |
Nov 18, 2013 | 9.021 | 9.049 | 8.875 | 8.906 | 4,459,369 | -0.12(-1.28%) |
Nov 15, 2013 | 9.006 | 9.071 | 8.993 | 9.021 | 8,204,036 | +0.01(+0.14%) |
Nov 14, 2013 | 8.974 | 9.018 | 8.889 | 9.009 | 5,212,124 | +0.05(+0.56%) |
Nov 12, 2013 | 8.887 | 8.959 | 8.831 | 8.959 | 4,710,237 | +0.10(+1.12%) |
Nov 11, 2013 | 8.803 | 8.897 | 8.785 | 8.859 | 5,363,102 | +0.04(+0.46%) |
Nov 08, 2013 | 8.604 | 8.866 | 8.586 | 8.819 | 9,669,379 | +0.24(+2.75%) |
Nov 07, 2013 | 8.716 | 8.800 | 8.452 | 8.582 | 49,779,860 | -0.29(-3.26%) |
Nov 06, 2013 | 9.183 | 9.183 | 8.586 | 8.872 | 12,783,430 | -0.13(-1.49%) |
Nov 05, 2013 | 9.080 | 9.121 | 8.903 | 9.006 | 6,487,909 | -0.09(-1.03%) |
Nov 04, 2013 | 9.065 | 9.121 | 9.021 | 9.099 | 2,692,775 | +0.06(+0.62%) |
Nov 01, 2013 | 9.248 | 9.258 | 9.020 | 9.043 | 3,533,616 | -0.20(-2.19%) |
Oct 31, 2013 | 9.074 | 9.295 | 9.040 | 9.245 | 2,641,552 | +0.18(+1.96%) |
Oct 30, 2013 | 9.192 | 9.254 | 9.049 | 9.068 | 2,435,574 | -0.10(-1.09%) |
Oct 29, 2013 | 9.214 | 9.242 | 9.111 | 9.167 | 2,151,929 | -0.01(-0.07%) |
Oct 28, 2013 | 9.192 | 9.236 | 9.127 | 9.174 | 1,860,386 | -0.02(-0.27%) |
Oct 25, 2013 | 9.326 | 9.326 | 9.133 | 9.198 | 2,569,540 | -0.09(-0.97%) |
Oct 24, 2013 | 9.177 | 9.292 | 9.177 | 9.289 | 1,946,157 | +0.11(+1.22%) |
Oct 23, 2013 | 9.289 | 9.296 | 9.068 | 9.177 | 3,281,221 | -0.12(-1.34%) |
Oct 22, 2013 | 9.425 | 9.432 | 9.273 | 9.301 | 2,960,427 | -0.08(-0.83%) |
Oct 21, 2013 | 9.310 | 9.394 | 9.177 | 9.379 | 2,979,445 | +0.07(+0.74%) |
Oct 18, 2013 | 9.332 | 9.394 | 9.296 | 9.310 | 2,590,541 | -0.02(-0.20%) |
Oct 17, 2013 | 9.167 | 9.329 | 9.158 | 9.329 | 2,965,156 | +0.12(+1.32%) |
Oct 16, 2013 | 9.177 | 9.239 | 9.105 | 9.208 | 3,325,516 | +0.06(+0.61%) |
Oct 15, 2013 | 9.040 | 9.198 | 8.982 | 9.152 | 6,099,642 | +0.06(+0.62%) |
Oct 14, 2013 | 8.925 | 9.114 | 8.890 | 9.096 | 2,643,015 | +0.10(+1.07%) |
Oct 11, 2013 | 8.810 | 9.006 | 8.769 | 8.999 | 4,260,814 | +0.19(+2.12%) |
Oct 10, 2013 | 9.093 | 9.093 | 8.788 | 8.813 | 4,401,826 | +0.15(+1.76%) |
Oct 09, 2013 | 8.660 | 8.701 | 8.526 | 8.660 | 2,991,838 | +0.00(+0.04%) |
Oct 08, 2013 | 8.940 | 8.981 | 8.626 | 8.657 | 3,559,722 | -0.32(-3.54%) |
Oct 07, 2013 | 8.859 | 9.040 | 8.844 | 8.974 | 4,287,226 | +0.01(+0.14%) |
Oct 04, 2013 | 8.965 | 8.982 | 8.890 | 8.962 | 2,703,049 | -0.05(-0.55%) |
Oct 03, 2013 | 9.068 | 9.086 | 8.906 | 9.012 | 5,114,404 | -0.07(-0.79%) |
Oct 02, 2013 | 8.866 | 9.083 | 8.819 | 9.083 | 5,539,531 | +0.16(+1.81%) |
Oct 01, 2013 | 8.831 | 8.985 | 8.788 | 8.922 | 6,500,463 | +0.33(+3.84%) |
Sep 27, 2013 | 8.632 | 8.713 | 8.545 | 8.592 | 4,989,681 | -0.08(-0.90%) |
Sep 26, 2013 | 8.617 | 8.722 | 8.617 | 8.670 | 4,330,756 | +0.06(+0.65%) |
Sep 25, 2013 | 8.760 | 8.760 | 8.604 | 8.614 | 6,567,425 | -0.16(-1.77%) |
Sep 24, 2013 | 8.862 | 8.866 | 8.747 | 8.769 | 4,784,516 | -0.10(-1.09%) |
Sep 23, 2013 | 8.769 | 8.866 | 8.679 | 8.866 | 6,943,380 | +0.12(+1.32%) |
Sep 20, 2013 | 8.806 | 8.844 | 8.632 | 8.750 | 21,670,804 | +0.02(+0.18%) |
Sep 19, 2013 | 8.707 | 8.760 | 8.621 | 8.735 | 3,832,047 | +0.06(+0.68%) |
Sep 18, 2013 | 8.741 | 8.769 | 8.556 | 8.676 | 4,134,450 | -0.06(-0.74%) |
Sep 17, 2013 | 8.627 | 8.794 | 8.627 | 8.741 | 2,511,948 | +0.14(+1.58%) |
Sep 16, 2013 | 8.763 | 8.757 | 8.602 | 8.605 | 2,984,090 | -0.07(-0.78%) |
Sep 13, 2013 | 8.698 | 8.724 | 8.661 | 8.673 | 3,414,815 | +0.01(+0.14%) |
Sep 12, 2013 | 8.772 | 8.803 | 8.656 | 8.661 | 4,632,963 | -0.13(-1.51%) |
Sep 11, 2013 | 8.831 | 8.858 | 8.726 | 8.794 | 3,415,132 | -0.04(-0.42%) |
Sep 10, 2013 | 8.772 | 8.852 | 8.732 | 8.831 | 3,758,806 | +0.11(+1.28%) |
Sep 09, 2013 | 8.630 | 8.750 | 8.571 | 8.719 | 3,335,117 | +0.11(+1.22%) |
Sep 06, 2013 | 8.580 | 8.644 | 8.488 | 8.614 | 4,901,520 | +0.06(+0.65%) |
Sep 05, 2013 | 8.494 | 8.577 | 8.488 | 8.559 | 1,466,752 | +0.05(+0.54%) |
Sep 04, 2013 | 8.336 | 8.546 | 8.312 | 8.512 | 2,107,221 | +0.16(+1.92%) |