Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.922 | 8.962 | 8.870 | 8.930 | 2,231,545 | +0.05(+0.61%) |
Nov 27, 2013 | 8.946 | 8.946 | 8.843 | 8.876 | 2,760,937 | -0.04(-0.48%) |
Nov 26, 2013 | 8.935 | 8.978 | 8.914 | 8.919 | 3,956,257 | -0.02(-0.18%) |
Nov 25, 2013 | 8.919 | 8.973 | 8.898 | 8.935 | 2,576,064 | +0.03(+0.36%) |
Nov 22, 2013 | 8.865 | 8.903 | 8.822 | 8.903 | 2,870,349 | +0.03(+0.37%) |
Nov 21, 2013 | 8.805 | 8.903 | 8.746 | 8.870 | 3,889,186 | +0.10(+1.17%) |
Nov 20, 2013 | 8.849 | 8.860 | 8.714 | 8.768 | 5,506,344 | -0.06(-0.73%) |
Nov 19, 2013 | 8.854 | 8.870 | 8.805 | 8.832 | 3,142,639 | +0.04(+0.43%) |
Nov 18, 2013 | 8.908 | 8.908 | 8.784 | 8.795 | 3,999,937 | -0.10(-1.09%) |
Nov 15, 2013 | 9.027 | 9.027 | 8.892 | 8.892 | 3,405,422 | -0.09(-1.02%) |
Nov 14, 2013 | 8.957 | 9.027 | 8.935 | 8.984 | 3,529,005 | +0.06(+0.67%) |
Nov 13, 2013 | 8.822 | 8.924 | 8.816 | 8.924 | 3,220,982 | +0.05(+0.61%) |
Nov 12, 2013 | 8.854 | 8.903 | 8.795 | 8.870 | 4,367,444 | -0.01(-0.12%) |
Nov 11, 2013 | 8.827 | 8.919 | 8.796 | 8.881 | 4,669,223 | +0.07(+0.80%) |
Nov 08, 2013 | 8.654 | 8.822 | 8.649 | 8.811 | 5,105,435 | +0.14(+1.62%) |
Nov 07, 2013 | 8.708 | 8.757 | 8.619 | 8.670 | 5,951,173 | -0.01(-0.06%) |
Nov 06, 2013 | 8.638 | 8.676 | 8.592 | 8.676 | 3,551,745 | +0.08(+0.88%) |
Nov 05, 2013 | 8.649 | 8.649 | 8.449 | 8.600 | 8,408,578 | -0.08(-0.87%) |
Nov 04, 2013 | 8.617 | 8.692 | 8.561 | 8.676 | 4,810,308 | +0.06(+0.74%) |
Nov 01, 2013 | 8.623 | 8.644 | 8.553 | 8.612 | 4,666,997 | -0.02(-0.19%) |
Oct 31, 2013 | 8.596 | 8.686 | 8.569 | 8.628 | 5,544,100 | +0.03(+0.37%) |
Oct 30, 2013 | 8.676 | 8.697 | 8.585 | 8.596 | 3,742,667 | -0.07(-0.80%) |
Oct 29, 2013 | 8.601 | 8.670 | 8.569 | 8.665 | 4,533,795 | +0.10(+1.18%) |
Oct 28, 2013 | 8.527 | 8.623 | 8.527 | 8.564 | 2,898,061 | +0.01(+0.06%) |
Oct 25, 2013 | 8.553 | 8.596 | 8.495 | 8.559 | 3,489,578 | +0.02(+0.25%) |
Oct 24, 2013 | 8.426 | 8.548 | 8.415 | 8.537 | 5,032,719 | +0.13(+1.52%) |
Oct 23, 2013 | 8.415 | 8.458 | 8.255 | 8.410 | 5,275,655 | -0.01(-0.06%) |
Oct 22, 2013 | 8.415 | 8.436 | 8.383 | 8.415 | 3,570,616 | +0.02(+0.19%) |
Oct 21, 2013 | 8.404 | 8.433 | 8.367 | 8.399 | 3,655,436 | -0.02(-0.25%) |
Oct 18, 2013 | 8.473 | 8.484 | 8.335 | 8.420 | 5,382,569 | -0.04(-0.50%) |
Oct 17, 2013 | 8.399 | 8.495 | 8.356 | 8.463 | 6,027,432 | +0.06(+0.70%) |
Oct 16, 2013 | 8.308 | 8.410 | 8.298 | 8.404 | 3,641,941 | +0.11(+1.35%) |
Oct 15, 2013 | 8.308 | 8.383 | 8.279 | 8.293 | 3,190,534 | -0.04(-0.51%) |
Oct 14, 2013 | 8.266 | 8.351 | 8.250 | 8.335 | 4,150,886 | +0.02(+0.19%) |
Oct 11, 2013 | 8.324 | 8.330 | 8.173 | 8.319 | 7,371,468 | +0.00(+0.00%) |
Oct 10, 2013 | 8.197 | 8.324 | 8.186 | 8.319 | 4,770,838 | +0.22(+2.76%) |
Oct 09, 2013 | 8.090 | 8.149 | 8.064 | 8.096 | 3,610,619 | +0.01(+0.07%) |
Oct 08, 2013 | 8.117 | 8.175 | 8.090 | 8.090 | 3,786,855 | -0.03(-0.33%) |
Oct 07, 2013 | 8.191 | 8.197 | 8.117 | 8.117 | 2,774,164 | -0.11(-1.36%) |
Oct 04, 2013 | 8.165 | 8.242 | 8.149 | 8.229 | 3,567,569 | +0.05(+0.65%) |
Oct 03, 2013 | 8.085 | 8.213 | 8.069 | 8.175 | 4,173,828 | +0.06(+0.79%) |
Oct 02, 2013 | 8.202 | 8.212 | 8.096 | 8.112 | 4,061,857 | -0.13(-1.55%) |
Oct 01, 2013 | 8.048 | 8.245 | 8.042 | 8.239 | 9,475,573 | +0.20(+2.45%) |
Sep 30, 2013 | 7.957 | 8.058 | 7.952 | 8.042 | 5,286,969 | +0.00(+0.00%) |
Sep 27, 2013 | 8.106 | 8.143 | 8.032 | 8.042 | 3,795,030 | -0.11(-1.37%) |
Sep 26, 2013 | 8.112 | 8.159 | 8.058 | 8.154 | 4,598,520 | +0.06(+0.79%) |
Sep 25, 2013 | 8.005 | 8.112 | 7.978 | 8.090 | 4,250,126 | +0.10(+1.27%) |
Sep 24, 2013 | 7.936 | 8.026 | 7.915 | 7.989 | 4,168,977 | +0.05(+0.60%) |
Sep 23, 2013 | 7.968 | 8.042 | 7.920 | 7.941 | 4,136,864 | -0.04(-0.53%) |
Sep 20, 2013 | 7.978 | 8.037 | 7.957 | 7.984 | 7,600,511 | +0.01(+0.07%) |
Sep 19, 2013 | 8.128 | 8.128 | 7.941 | 7.978 | 8,794,171 | -0.13(-1.64%) |
Sep 18, 2013 | 8.149 | 8.197 | 8.090 | 8.112 | 4,939,863 | -0.06(-0.72%) |
Sep 17, 2013 | 8.069 | 8.175 | 8.050 | 8.170 | 3,895,594 | +0.13(+1.59%) |
Sep 16, 2013 | 8.096 | 8.053 | 7.984 | 8.042 | 3,143,157 | +0.02(+0.27%) |
Sep 13, 2013 | 8.042 | 8.080 | 7.992 | 8.021 | 3,541,329 | -0.01(-0.07%) |
Sep 12, 2013 | 7.947 | 8.032 | 7.930 | 8.026 | 4,913,971 | +0.09(+1.14%) |
Sep 11, 2013 | 7.872 | 7.941 | 7.798 | 7.936 | 3,795,794 | +0.09(+1.15%) |
Sep 10, 2013 | 7.776 | 7.845 | 7.771 | 7.845 | 3,999,060 | +0.10(+1.31%) |
Sep 09, 2013 | 7.734 | 7.760 | 7.718 | 7.744 | 3,848,793 | +0.01(+0.14%) |
Sep 06, 2013 | 7.813 | 7.842 | 7.675 | 7.734 | 4,122,073 | -0.07(-0.89%) |
Sep 05, 2013 | 7.808 | 7.824 | 7.760 | 7.803 | 3,503,622 | +0.02(+0.20%) |
Sep 04, 2013 | 7.760 | 7.819 | 7.739 | 7.787 | 5,016,894 | +0.04(+0.48%) |