Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.021 | 8.021 | 7.679 | 7.679 | 533,374 | -0.26(-3.23%) |
Nov 27, 2013 | 7.791 | 7.954 | 7.732 | 7.936 | 400,950 | +0.21(+2.71%) |
Nov 26, 2013 | 7.816 | 7.820 | 7.686 | 7.726 | 484,360 | -0.09(-1.12%) |
Nov 25, 2013 | 7.940 | 7.955 | 7.787 | 7.814 | 707,046 | -0.12(-1.51%) |
Nov 22, 2013 | 8.127 | 8.127 | 7.807 | 7.934 | 678,250 | -0.10(-1.27%) |
Nov 21, 2013 | 7.981 | 8.074 | 7.829 | 8.035 | 714,813 | +0.18(+2.25%) |
Nov 20, 2013 | 8.168 | 8.343 | 7.767 | 7.858 | 1,641,583 | -0.26(-3.21%) |
Nov 19, 2013 | 8.275 | 8.332 | 8.044 | 8.119 | 1,032,452 | -0.19(-2.30%) |
Nov 18, 2013 | 8.568 | 8.568 | 8.290 | 8.310 | 836,236 | -0.17(-1.99%) |
Nov 15, 2013 | 8.532 | 8.532 | 8.341 | 8.479 | 569,161 | +0.08(+0.92%) |
Nov 14, 2013 | 8.200 | 8.566 | 8.200 | 8.402 | 1,273,592 | +0.36(+4.45%) |
Nov 12, 2013 | 8.137 | 8.239 | 7.871 | 8.044 | 682,999 | -0.11(-1.40%) |
Nov 11, 2013 | 8.135 | 8.320 | 8.103 | 8.158 | 653,755 | +0.02(+0.28%) |
Nov 08, 2013 | 8.452 | 8.452 | 7.789 | 8.135 | 2,239,845 | -0.34(-3.99%) |
Nov 07, 2013 | 8.918 | 8.918 | 8.428 | 8.473 | 1,090,084 | -0.34(-3.81%) |
Nov 06, 2013 | 9.032 | 9.046 | 8.776 | 8.808 | 317,982 | -0.03(-0.35%) |
Nov 05, 2013 | 9.177 | 9.177 | 8.794 | 8.839 | 842,583 | -0.45(-4.88%) |
Nov 04, 2013 | 9.439 | 9.439 | 9.055 | 9.293 | 284,875 | +0.06(+0.66%) |
Nov 01, 2013 | 9.093 | 9.313 | 8.941 | 9.232 | 294,441 | +0.12(+1.37%) |
Oct 31, 2013 | 9.211 | 9.291 | 8.929 | 9.107 | 685,250 | -0.16(-1.76%) |
Oct 30, 2013 | 9.553 | 9.553 | 9.142 | 9.270 | 807,121 | -0.23(-2.40%) |
Oct 29, 2013 | 9.636 | 9.636 | 9.346 | 9.498 | 901,276 | -0.20(-2.08%) |
Oct 28, 2013 | 9.931 | 9.931 | 9.431 | 9.700 | 1,092,837 | -0.19(-1.95%) |
Oct 25, 2013 | 9.520 | 9.927 | 9.520 | 9.893 | 945,021 | +0.35(+3.62%) |
Oct 24, 2013 | 9.602 | 9.602 | 9.427 | 9.547 | 361,639 | +0.01(+0.09%) |
Oct 23, 2013 | 9.360 | 9.582 | 9.335 | 9.539 | 630,843 | +0.05(+0.51%) |
Oct 22, 2013 | 9.354 | 9.618 | 9.317 | 9.490 | 1,149,141 | +0.24(+2.57%) |
Oct 21, 2013 | 9.169 | 9.413 | 9.116 | 9.252 | 700,046 | -0.14(-1.52%) |
Oct 18, 2013 | 9.606 | 9.608 | 9.256 | 9.394 | 1,264,194 | -0.06(-0.62%) |
Oct 17, 2013 | 8.992 | 9.502 | 8.717 | 9.453 | 1,520,725 | +0.41(+4.57%) |
Oct 16, 2013 | 8.747 | 9.057 | 8.658 | 9.040 | 1,182,013 | +0.46(+5.36%) |
Oct 15, 2013 | 8.666 | 8.772 | 8.512 | 8.581 | 630,612 | -0.10(-1.15%) |
Oct 14, 2013 | 8.579 | 8.693 | 8.428 | 8.680 | 511,411 | +0.01(+0.13%) |
Oct 11, 2013 | 8.300 | 8.680 | 8.269 | 8.669 | 1,032,742 | +0.28(+3.30%) |
Oct 10, 2013 | 8.029 | 8.414 | 7.985 | 8.391 | 1,302,246 | +0.58(+7.42%) |
Oct 09, 2013 | 7.840 | 8.046 | 7.765 | 7.812 | 1,357,337 | -0.00(-0.05%) |
Oct 08, 2013 | 8.021 | 8.131 | 7.793 | 7.816 | 840,189 | -0.24(-2.96%) |
Oct 07, 2013 | 7.832 | 8.158 | 7.818 | 8.054 | 854,469 | +0.08(+1.02%) |
Oct 04, 2013 | 8.046 | 8.144 | 7.824 | 7.972 | 667,077 | -0.03(-0.41%) |
Oct 03, 2013 | 8.328 | 8.379 | 7.873 | 8.005 | 1,663,954 | -0.43(-5.13%) |
Oct 02, 2013 | 8.296 | 8.455 | 8.160 | 8.438 | 625,175 | +0.02(+0.29%) |
Oct 01, 2013 | 8.031 | 8.652 | 8.005 | 8.414 | 1,058,795 | +0.11(+1.27%) |
Sep 27, 2013 | 8.351 | 8.444 | 8.158 | 8.308 | 646,750 | -0.11(-1.28%) |
Sep 26, 2013 | 8.294 | 8.437 | 8.251 | 8.416 | 463,571 | +0.15(+1.82%) |
Sep 25, 2013 | 8.214 | 8.361 | 8.096 | 8.265 | 928,603 | +0.07(+0.84%) |
Sep 24, 2013 | 8.402 | 8.426 | 8.188 | 8.196 | 999,674 | -0.20(-2.42%) |
Sep 23, 2013 | 8.481 | 8.676 | 8.371 | 8.400 | 1,842,375 | -0.16(-1.83%) |
Sep 20, 2013 | 8.951 | 9.030 | 8.503 | 8.556 | 1,412,899 | -0.44(-4.88%) |
Sep 19, 2013 | 9.138 | 9.339 | 8.981 | 8.996 | 1,976,589 | -0.05(-0.58%) |
Sep 18, 2013 | 8.182 | 9.061 | 7.934 | 9.049 | 3,536,738 | +0.84(+10.29%) |
Sep 17, 2013 | 8.257 | 8.402 | 8.167 | 8.204 | 812,292 | -0.01(-0.15%) |
Sep 16, 2013 | 8.483 | 8.530 | 8.155 | 8.217 | 1,699,490 | +0.25(+3.11%) |
Sep 13, 2013 | 7.867 | 8.020 | 7.861 | 7.968 | 554,271 | +0.06(+0.80%) |
Sep 12, 2013 | 8.109 | 8.204 | 7.863 | 7.905 | 976,378 | -0.15(-1.87%) |
Sep 11, 2013 | 7.903 | 8.056 | 7.856 | 8.056 | 1,101,016 | +0.16(+2.04%) |
Sep 10, 2013 | 7.956 | 8.015 | 7.740 | 7.895 | 1,466,313 | +0.00(+0.00%) |
Sep 09, 2013 | 7.527 | 7.895 | 7.441 | 7.895 | 1,789,177 | +0.46(+6.13%) |
Sep 06, 2013 | 7.346 | 7.625 | 7.323 | 7.439 | 2,278,487 | +0.35(+4.94%) |
Sep 05, 2013 | 7.334 | 7.334 | 7.087 | 7.090 | 769,525 | -0.23(-3.17%) |
Sep 04, 2013 | 7.181 | 7.415 | 7.106 | 7.321 | 1,476,498 | +0.16(+2.27%) |