Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.544 | 8.574 | 8.466 | 8.538 | 243,982 | +0.02(+0.28%) |
Nov 27, 2013 | 8.394 | 8.544 | 8.340 | 8.514 | 589,360 | +0.10(+1.14%) |
Nov 26, 2013 | 8.268 | 8.454 | 7.914 | 8.418 | 1,929,563 | +0.17(+2.11%) |
Nov 25, 2013 | 8.382 | 8.433 | 8.160 | 8.244 | 570,850 | -0.11(-1.29%) |
Nov 22, 2013 | 8.244 | 8.394 | 8.244 | 8.352 | 262,729 | +0.10(+1.24%) |
Nov 21, 2013 | 8.250 | 8.436 | 8.214 | 8.250 | 349,454 | -0.02(-0.22%) |
Nov 20, 2013 | 8.364 | 8.538 | 8.202 | 8.268 | 351,723 | -0.10(-1.15%) |
Nov 19, 2013 | 8.604 | 8.638 | 8.304 | 8.364 | 483,868 | -0.28(-3.26%) |
Nov 18, 2013 | 8.706 | 8.738 | 8.550 | 8.646 | 339,934 | -0.05(-0.62%) |
Nov 15, 2013 | 8.274 | 8.748 | 8.244 | 8.700 | 519,431 | +0.47(+5.68%) |
Nov 14, 2013 | 8.226 | 8.280 | 8.166 | 8.232 | 491,186 | -0.04(-0.51%) |
Nov 12, 2013 | 8.304 | 8.382 | 8.250 | 8.274 | 429,196 | -0.02(-0.29%) |
Nov 11, 2013 | 8.370 | 8.388 | 8.154 | 8.298 | 669,234 | -0.09(-1.07%) |
Nov 08, 2013 | 8.448 | 8.514 | 8.388 | 8.388 | 336,436 | -0.09(-1.06%) |
Nov 07, 2013 | 8.514 | 8.550 | 8.424 | 8.478 | 741,395 | -0.10(-1.19%) |
Nov 06, 2013 | 8.760 | 8.784 | 8.478 | 8.580 | 849,790 | -0.17(-1.99%) |
Nov 05, 2013 | 8.981 | 8.981 | 8.718 | 8.754 | 564,298 | -0.19(-2.10%) |
Nov 04, 2013 | 8.822 | 8.959 | 8.757 | 8.941 | 412,442 | +0.15(+1.76%) |
Nov 01, 2013 | 8.905 | 8.935 | 8.602 | 8.787 | 755,804 | -0.12(-1.33%) |
Oct 31, 2013 | 8.935 | 8.994 | 8.860 | 8.905 | 495,951 | +0.00(+0.00%) |
Oct 30, 2013 | 8.994 | 9.029 | 8.899 | 8.905 | 394,070 | -0.07(-0.79%) |
Oct 29, 2013 | 8.994 | 9.054 | 8.971 | 8.977 | 273,820 | -0.04(-0.40%) |
Oct 28, 2013 | 9.083 | 9.083 | 8.917 | 9.012 | 351,773 | -0.04(-0.39%) |
Oct 25, 2013 | 8.905 | 9.119 | 8.876 | 9.048 | 349,046 | +0.13(+1.46%) |
Oct 24, 2013 | 8.935 | 9.083 | 8.911 | 8.917 | 577,125 | -0.04(-0.46%) |
Oct 23, 2013 | 8.941 | 8.994 | 8.893 | 8.959 | 697,708 | -0.02(-0.26%) |
Oct 22, 2013 | 8.965 | 9.101 | 8.911 | 8.982 | 641,636 | +0.04(+0.40%) |
Oct 21, 2013 | 9.190 | 9.202 | 8.947 | 8.947 | 548,831 | -0.26(-2.77%) |
Oct 18, 2013 | 9.273 | 9.298 | 9.172 | 9.202 | 462,746 | -0.11(-1.15%) |
Oct 17, 2013 | 9.321 | 9.368 | 9.220 | 9.309 | 191,025 | +0.02(+0.19%) |
Oct 16, 2013 | 9.351 | 9.380 | 9.267 | 9.291 | 456,750 | -0.06(-0.63%) |
Oct 15, 2013 | 9.440 | 9.463 | 9.261 | 9.351 | 257,658 | -0.12(-1.32%) |
Oct 14, 2013 | 9.374 | 9.475 | 9.321 | 9.475 | 151,304 | +0.03(+0.31%) |
Oct 11, 2013 | 9.297 | 9.457 | 9.119 | 9.446 | 342,196 | +0.12(+1.27%) |
Oct 10, 2013 | 9.214 | 9.351 | 9.172 | 9.327 | 465,591 | +0.06(+0.64%) |
Oct 09, 2013 | 9.333 | 9.380 | 9.149 | 9.267 | 330,818 | -0.11(-1.14%) |
Oct 08, 2013 | 9.380 | 9.404 | 9.244 | 9.374 | 476,601 | +0.00(+0.00%) |
Oct 07, 2013 | 9.380 | 9.380 | 9.321 | 9.374 | 288,875 | +0.01(+0.06%) |
Oct 04, 2013 | 9.089 | 9.380 | 9.083 | 9.368 | 559,917 | +0.24(+2.67%) |
Oct 03, 2013 | 9.285 | 9.321 | 8.971 | 9.125 | 759,028 | -0.19(-2.04%) |
Oct 02, 2013 | 9.446 | 9.446 | 9.161 | 9.315 | 530,939 | -0.14(-1.52%) |
Oct 01, 2013 | 9.494 | 9.504 | 9.371 | 9.459 | 443,128 | +0.14(+1.45%) |
Sep 27, 2013 | 9.641 | 9.700 | 8.677 | 9.324 | 1,649,611 | -0.27(-2.82%) |
Sep 26, 2013 | 9.647 | 9.700 | 9.588 | 9.594 | 770,110 | -0.09(-0.97%) |
Sep 25, 2013 | 9.618 | 9.700 | 9.576 | 9.688 | 775,635 | +0.05(+0.55%) |
Sep 24, 2013 | 9.700 | 9.729 | 9.606 | 9.635 | 1,049,664 | -0.08(-0.85%) |
Sep 23, 2013 | 9.735 | 9.794 | 9.653 | 9.717 | 973,899 | -0.04(-0.42%) |
Sep 20, 2013 | 9.806 | 9.847 | 9.753 | 9.759 | 1,857,103 | -0.09(-0.90%) |
Sep 19, 2013 | 9.835 | 9.876 | 9.735 | 9.847 | 16,274,652 | -0.72(-6.84%) |
Sep 18, 2013 | 10.58 | 10.65 | 10.49 | 10.57 | 183,804 | -0.01(-0.06%) |
Sep 17, 2013 | 10.58 | 10.58 | 10.55 | 10.58 | 79,691 | +0.02(+0.17%) |
Sep 16, 2013 | 10.63 | 10.60 | 10.55 | 10.56 | 109,075 | -0.02(-0.22%) |
Sep 13, 2013 | 10.55 | 10.59 | 10.55 | 10.58 | 69,620 | +0.03(+0.28%) |
Sep 12, 2013 | 10.51 | 10.62 | 10.51 | 10.55 | 98,560 | +0.02(+0.22%) |
Sep 11, 2013 | 10.52 | 10.56 | 10.49 | 10.53 | 129,714 | +0.00(+0.00%) |
Sep 10, 2013 | 10.58 | 10.58 | 10.51 | 10.53 | 98,475 | +0.00(+0.00%) |
Sep 09, 2013 | 10.67 | 10.70 | 10.52 | 10.53 | 186,976 | -0.14(-1.32%) |
Sep 06, 2013 | 10.84 | 10.84 | 10.59 | 10.67 | 121,099 | -0.05(-0.44%) |
Sep 05, 2013 | 10.80 | 10.87 | 10.48 | 10.72 | 229,261 | -0.08(-0.71%) |
Sep 04, 2013 | 10.69 | 10.79 | 10.61 | 10.79 | 186,578 | +0.19(+1.77%) |