Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.780 | 8.990 | 8.580 | 8.810 | 42,705 | +0.10(+1.15%) |
Nov 27, 2013 | 8.710 | 8.836 | 8.480 | 8.710 | 73,697 | +0.00(+0.00%) |
Nov 26, 2013 | 8.630 | 8.780 | 8.620 | 8.710 | 70,748 | +0.07(+0.81%) |
Nov 25, 2013 | 8.580 | 8.720 | 8.455 | 8.640 | 103,090 | +0.05(+0.58%) |
Nov 22, 2013 | 8.680 | 8.680 | 8.300 | 8.590 | 112,966 | -0.06(-0.69%) |
Nov 21, 2013 | 8.550 | 8.750 | 8.500 | 8.650 | 108,824 | +0.12(+1.41%) |
Nov 20, 2013 | 8.650 | 8.650 | 8.430 | 8.530 | 49,830 | -0.10(-1.16%) |
Nov 19, 2013 | 8.810 | 8.960 | 8.540 | 8.630 | 57,558 | -0.20(-2.27%) |
Nov 18, 2013 | 8.680 | 9.000 | 8.550 | 8.830 | 65,117 | +0.21(+2.44%) |
Nov 15, 2013 | 8.590 | 8.650 | 8.350 | 8.620 | 81,223 | +0.02(+0.23%) |
Nov 14, 2013 | 8.870 | 8.870 | 8.550 | 8.600 | 23,822 | -0.30(-3.37%) |
Nov 13, 2013 | 8.850 | 8.990 | 8.730 | 8.900 | 32,690 | -0.05(-0.56%) |
Nov 12, 2013 | 8.580 | 8.975 | 8.580 | 8.950 | 72,941 | +0.34(+3.95%) |
Nov 11, 2013 | 8.830 | 8.830 | 8.530 | 8.610 | 86,559 | -0.28(-3.15%) |
Nov 08, 2013 | 8.160 | 8.980 | 8.160 | 8.890 | 79,343 | +0.72(+8.81%) |
Nov 07, 2013 | 8.600 | 8.750 | 8.170 | 8.170 | 72,516 | -0.41(-4.78%) |
Nov 06, 2013 | 8.920 | 8.920 | 8.520 | 8.580 | 26,498 | -0.19(-2.17%) |
Nov 05, 2013 | 8.700 | 9.080 | 8.610 | 8.770 | 66,135 | -0.06(-0.68%) |
Nov 04, 2013 | 8.310 | 8.890 | 8.280 | 8.830 | 90,916 | +0.49(+5.88%) |
Nov 01, 2013 | 8.370 | 8.450 | 8.080 | 8.340 | 163,456 | -0.06(-0.71%) |
Oct 31, 2013 | 8.770 | 8.870 | 8.400 | 8.400 | 79,902 | -0.39(-4.44%) |
Oct 30, 2013 | 9.240 | 9.300 | 8.790 | 8.790 | 50,388 | -0.47(-5.08%) |
Oct 29, 2013 | 9.190 | 9.300 | 9.010 | 9.260 | 75,894 | +0.07(+0.76%) |
Oct 28, 2013 | 8.740 | 9.230 | 8.500 | 9.190 | 77,000 | +0.46(+5.27%) |
Oct 25, 2013 | 8.640 | 8.750 | 8.510 | 8.730 | 51,616 | +0.13(+1.51%) |
Oct 24, 2013 | 8.630 | 8.710 | 8.500 | 8.600 | 38,933 | -0.06(-0.69%) |
Oct 23, 2013 | 8.850 | 8.950 | 8.530 | 8.660 | 51,714 | -0.29(-3.24%) |
Oct 22, 2013 | 9.310 | 9.390 | 8.890 | 8.950 | 62,198 | -0.34(-3.66%) |
Oct 21, 2013 | 9.050 | 9.470 | 8.970 | 9.290 | 144,400 | +0.25(+2.77%) |
Oct 18, 2013 | 8.990 | 9.110 | 8.800 | 9.040 | 103,167 | +0.18(+2.03%) |
Oct 17, 2013 | 8.630 | 8.920 | 8.600 | 8.860 | 44,979 | +0.16(+1.84%) |
Oct 16, 2013 | 8.860 | 8.980 | 8.700 | 8.700 | 32,830 | -0.07(-0.80%) |
Oct 15, 2013 | 8.840 | 8.900 | 8.710 | 8.770 | 57,540 | -0.13(-1.46%) |
Oct 14, 2013 | 8.840 | 8.960 | 8.663 | 8.900 | 75,994 | +0.01(+0.11%) |
Oct 11, 2013 | 8.190 | 8.890 | 8.190 | 8.890 | 132,573 | +0.63(+7.63%) |
Oct 10, 2013 | 8.480 | 8.480 | 8.010 | 8.260 | 73,646 | -0.06(-0.72%) |
Oct 09, 2013 | 8.350 | 8.630 | 8.190 | 8.320 | 77,020 | -0.04(-0.48%) |
Oct 08, 2013 | 8.280 | 8.630 | 8.210 | 8.360 | 80,425 | +0.06(+0.72%) |
Oct 07, 2013 | 8.040 | 8.380 | 8.000 | 8.300 | 55,906 | +0.16(+1.97%) |
Oct 04, 2013 | 7.740 | 8.200 | 7.740 | 8.140 | 45,945 | +0.37(+4.76%) |
Oct 03, 2013 | 8.360 | 8.380 | 7.730 | 7.770 | 72,521 | -0.66(-7.83%) |
Oct 02, 2013 | 8.550 | 8.720 | 8.360 | 8.430 | 52,764 | -0.23(-2.66%) |
Oct 01, 2013 | 8.600 | 8.660 | 8.330 | 8.660 | 63,782 | +0.02(+0.23%) |
Sep 30, 2013 | 8.300 | 8.680 | 8.200 | 8.640 | 114,503 | +0.29(+3.47%) |
Sep 27, 2013 | 8.260 | 8.410 | 8.220 | 8.350 | 27,017 | +0.00(+0.00%) |
Sep 26, 2013 | 8.590 | 8.630 | 8.270 | 8.350 | 40,397 | -0.19(-2.22%) |
Sep 25, 2013 | 8.520 | 8.710 | 8.400 | 8.540 | 40,830 | +0.02(+0.23%) |
Sep 24, 2013 | 8.600 | 8.770 | 8.440 | 8.520 | 79,955 | -0.09(-1.05%) |
Sep 23, 2013 | 8.320 | 8.870 | 8.300 | 8.610 | 168,676 | +0.22(+2.62%) |
Sep 20, 2013 | 7.850 | 8.410 | 7.780 | 8.390 | 270,761 | +0.61(+7.84%) |
Sep 19, 2013 | 7.890 | 7.890 | 7.600 | 7.780 | 40,217 | -0.11(-1.39%) |
Sep 18, 2013 | 7.780 | 7.890 | 7.520 | 7.890 | 54,403 | +0.10(+1.28%) |
Sep 17, 2013 | 7.440 | 7.790 | 7.380 | 7.790 | 113,183 | +0.32(+4.28%) |
Sep 16, 2013 | 7.220 | 7.520 | 7.200 | 7.470 | 86,853 | +0.25(+3.46%) |
Sep 13, 2013 | 7.330 | 7.370 | 7.160 | 7.220 | 19,470 | -0.06(-0.82%) |
Sep 12, 2013 | 7.590 | 7.590 | 7.280 | 7.280 | 26,506 | -0.30(-3.96%) |
Sep 11, 2013 | 7.570 | 7.730 | 7.430 | 7.580 | 34,402 | -0.02(-0.26%) |
Sep 10, 2013 | 7.540 | 7.600 | 7.380 | 7.600 | 100,972 | +0.09(+1.20%) |
Sep 09, 2013 | 7.420 | 7.560 | 7.240 | 7.510 | 52,309 | +0.11(+1.49%) |
Sep 06, 2013 | 7.330 | 7.410 | 7.050 | 7.400 | 61,147 | +0.13(+1.79%) |
Sep 05, 2013 | 7.160 | 7.390 | 7.160 | 7.270 | 43,467 | +0.10(+1.39%) |
Sep 04, 2013 | 7.340 | 7.400 | 7.120 | 7.170 | 45,714 | -0.21(-2.85%) |