Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.890 | 8.946 | 8.835 | 8.849 | 7,473,557 | -0.03(-0.35%) |
Nov 27, 2013 | 8.935 | 8.963 | 8.869 | 8.880 | 11,819,521 | -0.02(-0.23%) |
Nov 26, 2013 | 8.942 | 8.963 | 8.859 | 8.901 | 13,055,359 | -0.01(-0.16%) |
Nov 25, 2013 | 8.970 | 9.053 | 8.914 | 8.914 | 18,654,386 | -0.06(-0.62%) |
Nov 22, 2013 | 8.956 | 8.990 | 8.866 | 8.970 | 11,866,808 | +0.03(+0.31%) |
Nov 21, 2013 | 8.831 | 8.997 | 8.790 | 8.942 | 19,283,230 | +0.15(+1.65%) |
Nov 20, 2013 | 8.831 | 8.859 | 8.755 | 8.797 | 16,760,870 | -0.03(-0.39%) |
Nov 19, 2013 | 8.859 | 8.901 | 8.749 | 8.831 | 16,572,977 | -0.03(-0.31%) |
Nov 18, 2013 | 8.914 | 8.963 | 8.818 | 8.859 | 15,444,148 | -0.02(-0.23%) |
Nov 15, 2013 | 8.963 | 8.984 | 8.873 | 8.880 | 19,284,532 | -0.07(-0.77%) |
Nov 14, 2013 | 9.018 | 9.018 | 8.928 | 8.949 | 11,642,823 | -0.03(-0.38%) |
Nov 13, 2013 | 8.873 | 8.984 | 8.783 | 8.984 | 11,398,330 | +0.11(+1.25%) |
Nov 12, 2013 | 8.942 | 8.994 | 8.831 | 8.873 | 8,929,570 | -0.08(-0.93%) |
Nov 11, 2013 | 9.011 | 9.053 | 8.928 | 8.956 | 11,287,461 | -0.04(-0.46%) |
Nov 08, 2013 | 8.631 | 8.997 | 8.603 | 8.997 | 16,042,558 | +0.39(+4.49%) |
Nov 07, 2013 | 8.776 | 8.838 | 8.603 | 8.610 | 13,644,926 | -0.14(-1.58%) |
Nov 06, 2013 | 8.749 | 8.769 | 8.638 | 8.749 | 10,921,523 | +0.07(+0.80%) |
Nov 05, 2013 | 8.590 | 8.755 | 8.548 | 8.679 | 13,794,214 | +0.04(+0.48%) |
Nov 04, 2013 | 8.679 | 8.714 | 8.583 | 8.638 | 11,405,352 | -0.03(-0.32%) |
Nov 01, 2013 | 8.672 | 8.742 | 8.624 | 8.666 | 12,649,313 | +0.00(+0.04%) |
Oct 31, 2013 | 8.645 | 8.755 | 8.617 | 8.662 | 15,542,241 | +0.00(+0.04%) |
Oct 30, 2013 | 8.749 | 8.790 | 8.645 | 8.659 | 15,330,458 | -0.09(-1.03%) |
Oct 29, 2013 | 8.811 | 8.831 | 8.700 | 8.749 | 12,931,240 | -0.06(-0.63%) |
Oct 28, 2013 | 8.749 | 8.845 | 8.728 | 8.804 | 12,769,165 | +0.03(+0.39%) |
Oct 25, 2013 | 8.762 | 8.797 | 8.707 | 8.769 | 14,141,121 | +0.04(+0.48%) |
Oct 24, 2013 | 8.735 | 8.762 | 8.673 | 8.728 | 15,373,181 | +0.01(+0.08%) |
Oct 23, 2013 | 8.700 | 8.755 | 8.673 | 8.721 | 18,188,442 | -0.01(-0.16%) |
Oct 22, 2013 | 8.686 | 8.769 | 8.659 | 8.735 | 25,890,238 | +0.06(+0.64%) |
Oct 21, 2013 | 8.686 | 8.714 | 8.631 | 8.679 | 13,415,472 | -0.03(-0.32%) |
Oct 18, 2013 | 8.749 | 8.762 | 8.555 | 8.707 | 17,087,398 | +0.04(+0.44%) |
Oct 17, 2013 | 8.486 | 8.673 | 8.368 | 8.669 | 22,748,782 | +0.28(+3.34%) |
Oct 16, 2013 | 8.320 | 8.555 | 8.244 | 8.389 | 26,298,696 | +0.19(+2.36%) |
Oct 15, 2013 | 8.230 | 8.265 | 8.154 | 8.196 | 12,525,302 | -0.05(-0.59%) |
Oct 14, 2013 | 8.161 | 8.258 | 8.134 | 8.244 | 11,357,377 | +0.03(+0.42%) |
Oct 11, 2013 | 8.092 | 8.223 | 8.037 | 8.210 | 11,906,675 | +0.09(+1.11%) |
Oct 10, 2013 | 7.940 | 8.127 | 7.940 | 8.120 | 16,510,299 | +0.27(+3.43%) |
Oct 09, 2013 | 7.809 | 7.912 | 7.767 | 7.850 | 18,577,528 | +0.04(+0.53%) |
Oct 08, 2013 | 7.905 | 7.978 | 7.774 | 7.809 | 22,870,408 | -0.10(-1.31%) |
Oct 07, 2013 | 7.975 | 7.988 | 7.892 | 7.912 | 13,207,504 | -0.13(-1.63%) |
Oct 04, 2013 | 7.919 | 8.085 | 7.905 | 8.044 | 12,412,233 | +0.13(+1.66%) |
Oct 03, 2013 | 7.871 | 7.954 | 7.809 | 7.912 | 18,563,780 | +0.02(+0.26%) |
Oct 02, 2013 | 7.892 | 7.978 | 7.864 | 7.892 | 15,974,507 | -0.08(-0.95%) |
Oct 01, 2013 | 7.871 | 7.992 | 7.823 | 7.968 | 13,641,136 | +0.09(+1.14%) |
Sep 30, 2013 | 7.705 | 7.888 | 7.636 | 7.878 | 14,859,810 | +0.03(+0.35%) |
Sep 27, 2013 | 7.788 | 7.912 | 7.740 | 7.850 | 12,702,151 | +0.01(+0.18%) |
Sep 26, 2013 | 7.912 | 7.933 | 7.781 | 7.836 | 13,288,424 | -0.08(-0.96%) |
Sep 25, 2013 | 7.905 | 7.999 | 7.802 | 7.912 | 11,962,242 | +0.02(+0.26%) |
Sep 24, 2013 | 7.830 | 7.947 | 7.753 | 7.892 | 19,376,790 | +0.03(+0.44%) |
Sep 23, 2013 | 7.947 | 7.981 | 7.795 | 7.857 | 20,903,876 | -0.14(-1.73%) |
Sep 20, 2013 | 7.995 | 8.044 | 7.878 | 7.995 | 33,470,468 | -0.02(-0.26%) |
Sep 19, 2013 | 8.368 | 8.368 | 7.968 | 8.016 | 30,832,878 | -0.32(-3.89%) |
Sep 18, 2013 | 8.382 | 8.458 | 8.320 | 8.341 | 12,638,983 | -0.03(-0.41%) |
Sep 17, 2013 | 8.341 | 8.396 | 8.306 | 8.375 | 7,963,024 | +0.05(+0.58%) |
Sep 16, 2013 | 8.362 | 8.375 | 8.299 | 8.327 | 9,640,153 | +0.06(+0.67%) |
Sep 13, 2013 | 8.272 | 8.307 | 8.210 | 8.272 | 6,584,913 | +0.00(+0.00%) |
Sep 12, 2013 | 8.334 | 8.355 | 8.244 | 8.272 | 9,785,885 | -0.06(-0.75%) |
Sep 11, 2013 | 8.368 | 8.431 | 8.272 | 8.334 | 10,521,157 | -0.06(-0.66%) |
Sep 10, 2013 | 8.348 | 8.396 | 8.313 | 8.389 | 13,658,925 | +0.10(+1.25%) |
Sep 09, 2013 | 8.258 | 8.292 | 8.140 | 8.286 | 13,084,071 | +0.06(+0.76%) |
Sep 06, 2013 | 8.272 | 8.286 | 8.106 | 8.223 | 20,399,638 | +0.04(+0.51%) |
Sep 05, 2013 | 8.085 | 8.251 | 8.078 | 8.182 | 15,730,600 | +0.11(+1.37%) |
Sep 04, 2013 | 8.058 | 8.154 | 8.002 | 8.071 | 21,334,236 | +0.00(+0.00%) |