Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.633 | 8.730 | 8.585 | 8.640 | 12,817,102 | +0.09(+1.00%) |
Nov 27, 2013 | 8.649 | 8.701 | 8.538 | 8.554 | 19,962,162 | -0.09(-1.02%) |
Nov 26, 2013 | 8.769 | 8.839 | 8.595 | 8.642 | 25,189,036 | -0.11(-1.31%) |
Nov 25, 2013 | 9.081 | 9.082 | 8.732 | 8.757 | 30,730,282 | -0.17(-1.93%) |
Nov 22, 2013 | 8.943 | 8.955 | 8.699 | 8.928 | 29,291,728 | +0.19(+2.17%) |
Nov 21, 2013 | 8.988 | 8.998 | 8.355 | 8.739 | 81,558,240 | -0.65(-6.94%) |
Nov 20, 2013 | 9.537 | 9.550 | 9.277 | 9.391 | 23,085,468 | -0.13(-1.41%) |
Nov 19, 2013 | 9.899 | 9.908 | 9.489 | 9.525 | 17,339,030 | -0.33(-3.36%) |
Nov 18, 2013 | 10.22 | 10.24 | 9.802 | 9.856 | 14,756,932 | -0.27(-2.64%) |
Nov 15, 2013 | 10.30 | 10.31 | 9.960 | 10.12 | 16,072,580 | -0.16(-1.57%) |
Nov 14, 2013 | 10.33 | 10.34 | 10.19 | 10.28 | 9,515,800 | +0.08(+0.83%) |
Nov 12, 2013 | 9.913 | 10.23 | 9.849 | 10.20 | 13,119,686 | +0.28(+2.85%) |
Nov 11, 2013 | 9.883 | 9.989 | 9.677 | 9.917 | 8,395,928 | -0.02(-0.18%) |
Nov 08, 2013 | 9.652 | 9.942 | 9.632 | 9.935 | 8,363,299 | +0.30(+3.08%) |
Nov 07, 2013 | 10.02 | 10.09 | 9.605 | 9.638 | 13,697,896 | -0.40(-3.98%) |
Nov 06, 2013 | 10.15 | 10.24 | 9.999 | 10.04 | 9,704,339 | -0.09(-0.90%) |
Nov 05, 2013 | 9.913 | 10.16 | 9.768 | 10.13 | 15,300,525 | +0.23(+2.28%) |
Nov 04, 2013 | 9.930 | 9.980 | 9.844 | 9.903 | 7,970,712 | +0.04(+0.45%) |
Nov 01, 2013 | 9.865 | 9.915 | 9.801 | 9.858 | 13,062,423 | +0.04(+0.42%) |
Oct 31, 2013 | 9.885 | 9.913 | 9.681 | 9.817 | 9,815,462 | -0.07(-0.72%) |
Oct 30, 2013 | 9.998 | 10.03 | 9.831 | 9.888 | 8,080,367 | -0.04(-0.41%) |
Oct 29, 2013 | 9.831 | 9.972 | 9.439 | 9.930 | 10,634,856 | +0.19(+1.91%) |
Oct 28, 2013 | 9.827 | 9.854 | 9.704 | 9.743 | 6,643,633 | -0.08(-0.86%) |
Oct 25, 2013 | 9.836 | 9.915 | 9.736 | 9.827 | 5,132,370 | +0.01(+0.15%) |
Oct 24, 2013 | 9.777 | 9.863 | 9.761 | 9.813 | 6,415,121 | +0.06(+0.61%) |
Oct 23, 2013 | 9.772 | 9.820 | 9.595 | 9.754 | 7,532,251 | -0.05(-0.53%) |
Oct 22, 2013 | 9.802 | 9.899 | 9.706 | 9.806 | 10,537,247 | +0.02(+0.20%) |
Oct 21, 2013 | 9.720 | 9.818 | 9.557 | 9.786 | 9,470,488 | +0.14(+1.43%) |
Oct 18, 2013 | 9.496 | 9.670 | 9.317 | 9.648 | 9,361,437 | +0.22(+2.30%) |
Oct 17, 2013 | 9.251 | 9.437 | 9.206 | 9.432 | 9,558,844 | +0.18(+1.96%) |
Oct 16, 2013 | 9.219 | 9.306 | 9.138 | 9.251 | 10,530,473 | +0.06(+0.70%) |
Oct 15, 2013 | 9.274 | 9.326 | 9.133 | 9.186 | 10,225,293 | -0.09(-0.93%) |
Oct 14, 2013 | 9.149 | 9.288 | 9.099 | 9.272 | 6,924,783 | +0.04(+0.43%) |
Oct 11, 2013 | 9.229 | 9.339 | 9.177 | 9.233 | 8,717,253 | -0.06(-0.64%) |
Oct 10, 2013 | 9.072 | 9.460 | 9.054 | 9.292 | 17,757,108 | +0.33(+3.74%) |
Oct 09, 2013 | 8.864 | 8.995 | 8.687 | 8.957 | 8,561,784 | +0.13(+1.42%) |
Oct 08, 2013 | 8.900 | 9.088 | 8.751 | 8.832 | 9,965,570 | -0.05(-0.52%) |
Oct 07, 2013 | 8.993 | 9.099 | 8.877 | 8.878 | 6,629,767 | -0.20(-2.21%) |
Oct 04, 2013 | 8.909 | 9.115 | 8.847 | 9.079 | 7,129,797 | +0.16(+1.77%) |
Oct 03, 2013 | 8.988 | 9.075 | 8.547 | 8.921 | 8,236,037 | -0.09(-0.99%) |
Oct 02, 2013 | 9.111 | 9.129 | 8.922 | 9.011 | 8,311,420 | -0.16(-1.74%) |
Oct 01, 2013 | 8.880 | 9.172 | 8.875 | 9.170 | 15,081,037 | +0.28(+3.14%) |
Sep 27, 2013 | 8.968 | 9.047 | 8.873 | 8.891 | 7,370,600 | -0.14(-1.55%) |
Sep 26, 2013 | 9.084 | 9.158 | 8.880 | 9.031 | 6,992,667 | -0.07(-0.73%) |
Sep 25, 2013 | 9.181 | 9.258 | 8.975 | 9.097 | 9,105,723 | -0.04(-0.49%) |
Sep 24, 2013 | 8.948 | 9.195 | 8.934 | 9.142 | 10,662,231 | +0.22(+2.49%) |
Sep 23, 2013 | 8.864 | 8.959 | 8.712 | 8.920 | 11,793,299 | +0.07(+0.77%) |
Sep 20, 2013 | 9.287 | 9.287 | 8.803 | 8.851 | 20,646,424 | -0.43(-4.65%) |
Sep 19, 2013 | 9.324 | 9.356 | 9.237 | 9.283 | 7,710,174 | +0.08(+0.90%) |
Sep 18, 2013 | 9.394 | 9.426 | 9.013 | 9.201 | 11,224,537 | -0.22(-2.36%) |
Sep 17, 2013 | 9.410 | 9.516 | 9.287 | 9.423 | 11,845,887 | +0.09(+0.96%) |
Sep 16, 2013 | 9.464 | 9.539 | 9.330 | 9.333 | 9,849,158 | -0.06(-0.63%) |
Sep 13, 2013 | 8.886 | 9.408 | 8.875 | 9.392 | 16,168,631 | +0.54(+6.07%) |
Sep 12, 2013 | 8.891 | 8.927 | 8.764 | 8.855 | 6,663,541 | -0.02(-0.22%) |
Sep 11, 2013 | 8.995 | 9.041 | 8.816 | 8.875 | 7,466,941 | -0.14(-1.55%) |
Sep 10, 2013 | 9.000 | 9.075 | 8.971 | 9.014 | 6,280,074 | +0.04(+0.48%) |
Sep 09, 2013 | 8.964 | 9.099 | 8.903 | 8.971 | 9,747,774 | +0.09(+0.99%) |
Sep 06, 2013 | 9.174 | 9.228 | 8.857 | 8.884 | 10,198,058 | -0.28(-3.11%) |
Sep 05, 2013 | 8.893 | 9.219 | 8.893 | 9.168 | 8,797,472 | +0.28(+3.14%) |
Sep 04, 2013 | 8.927 | 9.022 | 8.844 | 8.889 | 9,781,733 | -0.06(-0.66%) |