Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.520 | 9.750 | 9.510 | 9.640 | 183,601 | +0.48(+5.24%) |
Nov 27, 2013 | 9.200 | 9.260 | 9.110 | 9.160 | 57,197 | +0.03(+0.33%) |
Nov 26, 2013 | 9.140 | 9.200 | 9.080 | 9.130 | 83,215 | -0.06(-0.65%) |
Nov 25, 2013 | 9.180 | 9.230 | 9.140 | 9.190 | 76,473 | -0.05(-0.54%) |
Nov 22, 2013 | 9.300 | 9.340 | 9.230 | 9.240 | 97,165 | +0.06(+0.65%) |
Nov 21, 2013 | 9.190 | 9.230 | 9.150 | 9.180 | 66,647 | +0.17(+1.89%) |
Nov 20, 2013 | 9.050 | 9.160 | 9.010 | 9.010 | 144,772 | +0.11(+1.24%) |
Nov 19, 2013 | 9.000 | 9.040 | 8.900 | 8.900 | 63,875 | -0.19(-2.09%) |
Nov 18, 2013 | 9.160 | 9.180 | 9.080 | 9.090 | 111,727 | +0.02(+0.22%) |
Nov 15, 2013 | 9.080 | 9.160 | 9.000 | 9.070 | 222,628 | +0.25(+2.83%) |
Nov 14, 2013 | 8.900 | 9.040 | 8.800 | 8.820 | 226,018 | -0.24(-2.65%) |
Nov 12, 2013 | 9.060 | 9.090 | 8.954 | 9.060 | 206,153 | -0.20(-2.16%) |
Nov 11, 2013 | 9.250 | 9.280 | 9.190 | 9.260 | 73,748 | +0.21(+2.32%) |
Nov 08, 2013 | 9.060 | 9.120 | 8.870 | 9.050 | 176,512 | -0.43(-4.54%) |
Nov 07, 2013 | 9.800 | 9.810 | 9.330 | 9.480 | 283,789 | -0.51(-5.11%) |
Nov 06, 2013 | 9.870 | 10.10 | 9.870 | 9.990 | 311,971 | +0.30(+3.10%) |
Nov 05, 2013 | 9.840 | 9.870 | 9.690 | 9.690 | 163,462 | -0.06(-0.62%) |
Nov 04, 2013 | 9.610 | 9.840 | 9.600 | 9.750 | 110,580 | +0.14(+1.46%) |
Nov 01, 2013 | 9.680 | 9.700 | 9.520 | 9.610 | 103,193 | -0.15(-1.54%) |
Oct 31, 2013 | 9.600 | 9.760 | 9.550 | 9.760 | 87,344 | +0.10(+1.04%) |
Oct 30, 2013 | 9.720 | 9.800 | 9.580 | 9.660 | 227,117 | -0.15(-1.53%) |
Oct 29, 2013 | 9.740 | 9.870 | 9.650 | 9.810 | 427,962 | +0.49(+5.26%) |
Oct 28, 2013 | 9.190 | 9.350 | 9.190 | 9.320 | 148,258 | -0.02(-0.21%) |
Oct 25, 2013 | 9.180 | 9.360 | 9.160 | 9.340 | 376,442 | -0.48(-4.89%) |
Oct 24, 2013 | 9.790 | 9.910 | 9.730 | 9.820 | 125,005 | +0.01(+0.10%) |
Oct 23, 2013 | 9.940 | 9.970 | 9.810 | 9.810 | 153,552 | -0.17(-1.70%) |
Oct 22, 2013 | 10.05 | 10.13 | 9.891 | 9.980 | 291,385 | -0.07(-0.70%) |
Oct 21, 2013 | 10.20 | 10.21 | 9.900 | 10.05 | 262,677 | -0.25(-2.43%) |
Oct 18, 2013 | 10.03 | 10.30 | 9.970 | 10.30 | 5,195,327 | +0.40(+4.04%) |
Oct 17, 2013 | 9.820 | 9.900 | 9.780 | 9.900 | 213,958 | +0.25(+2.59%) |
Oct 16, 2013 | 9.440 | 9.740 | 9.420 | 9.650 | 254,173 | +0.35(+3.76%) |
Oct 15, 2013 | 9.320 | 9.390 | 9.300 | 9.300 | 97,142 | -0.05(-0.53%) |
Oct 14, 2013 | 9.270 | 9.390 | 9.270 | 9.350 | 109,778 | +0.15(+1.63%) |
Oct 11, 2013 | 9.160 | 9.260 | 9.158 | 9.200 | 432,480 | +0.08(+0.88%) |
Oct 10, 2013 | 9.020 | 9.140 | 8.990 | 9.120 | 459,341 | +0.31(+3.52%) |
Oct 09, 2013 | 8.630 | 8.920 | 8.560 | 8.810 | 568,069 | +0.58(+7.05%) |
Oct 08, 2013 | 8.280 | 8.370 | 8.230 | 8.230 | 200,955 | -0.22(-2.60%) |
Oct 07, 2013 | 8.450 | 8.480 | 8.380 | 8.450 | 122,290 | -0.15(-1.74%) |
Oct 04, 2013 | 8.620 | 8.680 | 8.530 | 8.600 | 148,620 | -0.06(-0.69%) |
Oct 03, 2013 | 8.520 | 8.730 | 8.420 | 8.660 | 402,301 | +0.05(+0.58%) |
Oct 02, 2013 | 8.500 | 8.610 | 8.390 | 8.610 | 116,193 | +0.06(+0.70%) |
Oct 01, 2013 | 8.590 | 8.640 | 8.510 | 8.550 | 328,486 | +0.40(+4.91%) |
Sep 30, 2013 | 8.130 | 8.230 | 8.090 | 8.150 | 224,106 | +0.30(+3.82%) |
Sep 27, 2013 | 7.860 | 7.910 | 7.780 | 7.850 | 116,696 | -0.12(-1.51%) |
Sep 26, 2013 | 8.160 | 8.180 | 7.938 | 7.970 | 160,377 | +0.25(+3.24%) |
Sep 25, 2013 | 7.810 | 7.820 | 7.680 | 7.720 | 152,888 | -0.37(-4.57%) |
Sep 24, 2013 | 8.200 | 8.220 | 8.000 | 8.090 | 520,015 | +0.08(+1.00%) |
Sep 23, 2013 | 7.780 | 8.110 | 7.750 | 8.010 | 582,702 | +0.25(+3.22%) |
Sep 20, 2013 | 7.830 | 7.840 | 7.660 | 7.760 | 237,819 | -0.20(-2.51%) |
Sep 19, 2013 | 8.010 | 8.010 | 7.930 | 7.960 | 82,787 | -0.10(-1.24%) |
Sep 18, 2013 | 7.970 | 8.060 | 7.830 | 8.060 | 704,978 | +0.05(+0.62%) |
Sep 17, 2013 | 7.990 | 8.010 | 7.931 | 8.010 | 129,948 | -0.04(-0.50%) |
Sep 16, 2013 | 8.030 | 8.050 | 7.990 | 8.050 | 129,528 | +0.04(+0.50%) |
Sep 13, 2013 | 8.000 | 8.090 | 8.000 | 8.010 | 117,250 | -0.14(-1.72%) |
Sep 12, 2013 | 8.160 | 8.210 | 8.040 | 8.150 | 244,538 | -0.05(-0.61%) |
Sep 11, 2013 | 8.120 | 8.200 | 8.093 | 8.200 | 165,439 | +0.22(+2.76%) |
Sep 10, 2013 | 8.090 | 8.160 | 7.840 | 7.980 | 432,819 | -0.03(-0.37%) |
Sep 09, 2013 | 8.020 | 8.090 | 7.920 | 8.010 | 254,948 | +0.08(+1.01%) |
Sep 06, 2013 | 7.920 | 8.030 | 7.810 | 7.930 | 224,715 | +0.01(+0.13%) |
Sep 05, 2013 | 8.000 | 8.160 | 7.630 | 7.920 | 610,448 | +0.60(+8.20%) |
Sep 04, 2013 | 7.230 | 7.430 | 7.200 | 7.320 | 195,267 | +0.01(+0.14%) |