Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.882 | 8.938 | 8.827 | 8.840 | 7,480,434 | -0.03(-0.35%) |
Nov 27, 2013 | 8.927 | 8.955 | 8.861 | 8.872 | 11,830,395 | -0.02(-0.23%) |
Nov 26, 2013 | 8.934 | 8.955 | 8.851 | 8.892 | 13,067,370 | -0.01(-0.16%) |
Nov 25, 2013 | 8.961 | 9.044 | 8.906 | 8.906 | 18,671,548 | -0.06(-0.62%) |
Nov 22, 2013 | 8.948 | 8.982 | 8.858 | 8.961 | 11,877,726 | +0.03(+0.31%) |
Nov 21, 2013 | 8.823 | 8.989 | 8.782 | 8.934 | 19,300,972 | +0.14(+1.65%) |
Nov 20, 2013 | 8.823 | 8.851 | 8.747 | 8.789 | 16,776,290 | -0.03(-0.39%) |
Nov 19, 2013 | 8.851 | 8.892 | 8.741 | 8.823 | 16,588,225 | -0.03(-0.31%) |
Nov 18, 2013 | 8.906 | 8.955 | 8.810 | 8.851 | 15,458,357 | -0.02(-0.23%) |
Nov 15, 2013 | 8.955 | 8.975 | 8.865 | 8.872 | 19,302,276 | -0.07(-0.77%) |
Nov 14, 2013 | 9.010 | 9.010 | 8.920 | 8.941 | 11,653,535 | -0.03(-0.38%) |
Nov 13, 2013 | 8.865 | 8.975 | 8.775 | 8.975 | 11,408,817 | +0.11(+1.25%) |
Nov 12, 2013 | 8.934 | 8.986 | 8.823 | 8.865 | 8,937,786 | -0.08(-0.93%) |
Nov 11, 2013 | 9.003 | 9.044 | 8.920 | 8.948 | 11,297,846 | -0.04(-0.46%) |
Nov 08, 2013 | 8.623 | 8.989 | 8.596 | 8.989 | 16,057,318 | +0.39(+4.49%) |
Nov 07, 2013 | 8.768 | 8.830 | 8.596 | 8.602 | 13,657,480 | -0.14(-1.58%) |
Nov 06, 2013 | 8.741 | 8.761 | 8.630 | 8.741 | 10,931,572 | +0.07(+0.80%) |
Nov 05, 2013 | 8.582 | 8.747 | 8.540 | 8.671 | 13,806,906 | +0.04(+0.48%) |
Nov 04, 2013 | 8.671 | 8.706 | 8.575 | 8.630 | 11,415,845 | -0.03(-0.32%) |
Nov 01, 2013 | 8.665 | 8.734 | 8.616 | 8.658 | 12,660,951 | +0.00(+0.04%) |
Oct 31, 2013 | 8.637 | 8.747 | 8.609 | 8.654 | 15,556,540 | +0.00(+0.04%) |
Oct 30, 2013 | 8.741 | 8.782 | 8.637 | 8.651 | 15,344,563 | -0.09(-1.03%) |
Oct 29, 2013 | 8.803 | 8.823 | 8.692 | 8.741 | 12,943,137 | -0.06(-0.63%) |
Oct 28, 2013 | 8.741 | 8.837 | 8.720 | 8.796 | 12,780,913 | +0.03(+0.39%) |
Oct 25, 2013 | 8.754 | 8.789 | 8.699 | 8.761 | 14,154,132 | +0.04(+0.48%) |
Oct 24, 2013 | 8.727 | 8.754 | 8.665 | 8.720 | 15,387,325 | +0.01(+0.08%) |
Oct 23, 2013 | 8.692 | 8.747 | 8.665 | 8.713 | 18,205,176 | -0.01(-0.16%) |
Oct 22, 2013 | 8.678 | 8.761 | 8.651 | 8.727 | 25,914,058 | +0.06(+0.64%) |
Oct 21, 2013 | 8.678 | 8.706 | 8.623 | 8.671 | 13,427,814 | -0.03(-0.32%) |
Oct 18, 2013 | 8.741 | 8.754 | 8.547 | 8.699 | 17,103,120 | +0.04(+0.44%) |
Oct 17, 2013 | 8.478 | 8.665 | 8.361 | 8.661 | 22,769,712 | +0.28(+3.34%) |
Oct 16, 2013 | 8.312 | 8.547 | 8.237 | 8.382 | 26,322,892 | +0.19(+2.36%) |
Oct 15, 2013 | 8.223 | 8.257 | 8.147 | 8.188 | 12,536,826 | -0.05(-0.59%) |
Oct 14, 2013 | 8.154 | 8.250 | 8.126 | 8.237 | 11,367,827 | +0.03(+0.42%) |
Oct 11, 2013 | 8.085 | 8.216 | 8.029 | 8.202 | 11,917,630 | +0.09(+1.11%) |
Oct 10, 2013 | 7.933 | 8.119 | 7.933 | 8.112 | 16,525,489 | +0.27(+3.43%) |
Oct 09, 2013 | 7.802 | 7.905 | 7.760 | 7.843 | 18,594,620 | +0.04(+0.53%) |
Oct 08, 2013 | 7.898 | 7.971 | 7.767 | 7.802 | 22,891,450 | -0.10(-1.31%) |
Oct 07, 2013 | 7.967 | 7.981 | 7.884 | 7.905 | 13,219,655 | -0.13(-1.63%) |
Oct 04, 2013 | 7.912 | 8.078 | 7.898 | 8.036 | 12,423,653 | +0.13(+1.66%) |
Oct 03, 2013 | 7.864 | 7.947 | 7.802 | 7.905 | 18,580,860 | +0.02(+0.26%) |
Oct 02, 2013 | 7.884 | 7.971 | 7.857 | 7.884 | 15,989,205 | -0.08(-0.95%) |
Oct 01, 2013 | 7.864 | 7.985 | 7.815 | 7.960 | 13,653,687 | +0.09(+1.14%) |
Sep 30, 2013 | 7.698 | 7.881 | 7.629 | 7.871 | 14,873,482 | +0.03(+0.35%) |
Sep 27, 2013 | 7.781 | 7.905 | 7.733 | 7.843 | 12,713,838 | +0.01(+0.18%) |
Sep 26, 2013 | 7.905 | 7.926 | 7.774 | 7.829 | 13,300,650 | -0.08(-0.96%) |
Sep 25, 2013 | 7.898 | 7.991 | 7.795 | 7.905 | 11,973,248 | +0.02(+0.26%) |
Sep 24, 2013 | 7.822 | 7.940 | 7.746 | 7.884 | 19,394,616 | +0.03(+0.44%) |
Sep 23, 2013 | 7.940 | 7.974 | 7.788 | 7.850 | 20,923,108 | -0.14(-1.73%) |
Sep 20, 2013 | 7.988 | 8.036 | 7.871 | 7.988 | 33,501,264 | -0.02(-0.26%) |
Sep 19, 2013 | 8.361 | 8.361 | 7.960 | 8.009 | 30,861,246 | -0.32(-3.89%) |
Sep 18, 2013 | 8.375 | 8.451 | 8.312 | 8.333 | 12,650,611 | -0.03(-0.41%) |
Sep 17, 2013 | 8.333 | 8.388 | 8.299 | 8.368 | 7,970,350 | +0.05(+0.58%) |
Sep 16, 2013 | 8.354 | 8.368 | 8.292 | 8.319 | 9,649,022 | +0.06(+0.67%) |
Sep 13, 2013 | 8.264 | 8.299 | 8.202 | 8.264 | 6,590,972 | +0.00(+0.00%) |
Sep 12, 2013 | 8.326 | 8.347 | 8.237 | 8.264 | 9,794,889 | -0.06(-0.75%) |
Sep 11, 2013 | 8.361 | 8.423 | 8.264 | 8.326 | 10,530,837 | -0.06(-0.66%) |
Sep 10, 2013 | 8.340 | 8.388 | 8.306 | 8.382 | 13,671,492 | +0.10(+1.25%) |
Sep 09, 2013 | 8.250 | 8.285 | 8.133 | 8.278 | 13,096,109 | +0.06(+0.76%) |
Sep 06, 2013 | 8.264 | 8.278 | 8.098 | 8.216 | 20,418,406 | +0.04(+0.51%) |
Sep 05, 2013 | 8.078 | 8.243 | 8.071 | 8.174 | 15,745,073 | +0.11(+1.37%) |
Sep 04, 2013 | 8.050 | 8.147 | 7.995 | 8.064 | 21,353,864 | +0.00(+0.00%) |