Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.665 | 9.040 | 8.565 | 8.990 | 0 | +0.52(+6.20%) |
Nov 27, 2013 | 8.524 | 8.590 | 8.374 | 8.465 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.665 | 8.707 | 8.432 | 8.465 | 3,378,529 | -0.26(-2.96%) |
Nov 25, 2013 | 8.607 | 8.865 | 8.565 | 8.724 | 2,662,373 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.932 | 8.640 | 8.724 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.840 | 8.849 | 8.553 | 8.728 | 2,369,212 | -0.07(-0.85%) |
Nov 20, 2013 | 8.959 | 9.107 | 8.729 | 8.803 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.992 | 9.075 | 8.910 | 9.025 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 9.182 | 9.182 | 8.935 | 8.976 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 9.182 | 9.280 | 9.116 | 9.165 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.811 | 9.173 | 8.786 | 9.116 | 5,669,254 | +0.64(+7.58%) |
Nov 13, 2013 | 8.449 | 8.547 | 8.424 | 8.473 | 1,748,253 | +0.05(+0.59%) |
Nov 12, 2013 | 8.605 | 8.720 | 8.366 | 8.424 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.556 | 8.663 | 8.375 | 8.655 | 1,521,987 | +0.07(+0.86%) |
Nov 08, 2013 | 8.317 | 8.580 | 8.243 | 8.580 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.622 | 8.696 | 8.416 | 8.416 | 3,285,293 | -0.31(-3.58%) |
Nov 06, 2013 | 8.720 | 8.770 | 8.650 | 8.729 | 2,004,833 | +0.12(+1.34%) |
Nov 05, 2013 | 8.613 | 8.642 | 8.482 | 8.613 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.547 | 8.696 | 8.515 | 8.622 | 2,003,070 | +0.16(+1.95%) |
Nov 01, 2013 | 8.663 | 8.770 | 8.399 | 8.457 | 0 | -0.29(-3.30%) |
Oct 31, 2013 | 8.803 | 8.885 | 8.687 | 8.745 | 2,510,565 | -0.23(-2.57%) |
Oct 30, 2013 | 8.926 | 9.095 | 8.663 | 8.976 | 2,453,233 | +0.20(+2.25%) |
Oct 29, 2013 | 9.157 | 9.182 | 8.762 | 8.778 | 3,507,187 | -0.38(-4.18%) |
Oct 28, 2013 | 9.165 | 9.264 | 9.066 | 9.161 | 2,222,210 | +0.04(+0.41%) |
Oct 25, 2013 | 9.009 | 9.169 | 8.902 | 9.124 | 0 | +0.07(+0.73%) |
Oct 24, 2013 | 8.967 | 9.149 | 8.967 | 9.058 | 0 | +0.26(+2.90%) |
Oct 23, 2013 | 9.066 | 9.124 | 8.790 | 8.803 | 2,532,270 | -0.35(-3.78%) |
Oct 22, 2013 | 9.025 | 9.214 | 9.025 | 9.149 | 2,558,850 | +0.23(+2.59%) |
Oct 21, 2013 | 8.819 | 8.967 | 8.786 | 8.918 | 1,960,215 | +0.18(+2.07%) |
Oct 18, 2013 | 8.720 | 8.885 | 8.655 | 8.737 | 2,665,639 | +0.01(+0.09%) |
Oct 17, 2013 | 8.556 | 8.869 | 8.523 | 8.729 | 0 | +0.44(+5.26%) |
Oct 16, 2013 | 8.399 | 8.465 | 8.218 | 8.292 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 8.111 | 8.457 | 8.078 | 8.375 | 2,645,943 | +0.22(+2.73%) |
Oct 14, 2013 | 8.193 | 8.300 | 8.078 | 8.152 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.268 | 8.325 | 8.111 | 8.144 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.284 | 8.506 | 8.152 | 8.309 | 2,446,601 | +0.04(+0.50%) |
Oct 09, 2013 | 8.243 | 8.375 | 8.053 | 8.268 | 3,542,244 | -0.05(-0.59%) |
Oct 08, 2013 | 8.547 | 8.704 | 8.284 | 8.317 | 2,432,870 | -0.26(-2.98%) |
Oct 07, 2013 | 8.539 | 8.729 | 8.539 | 8.572 | 0 | +0.11(+1.26%) |
Oct 04, 2013 | 8.465 | 8.539 | 8.387 | 8.465 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.630 | 8.686 | 8.408 | 8.408 | 2,393,539 | -0.16(-1.83%) |
Oct 02, 2013 | 8.531 | 8.778 | 8.531 | 8.564 | 2,678,460 | +0.09(+1.07%) |
Oct 01, 2013 | 8.482 | 8.523 | 8.309 | 8.473 | 3,396,614 | -0.21(-2.46%) |
Sep 30, 2013 | 8.655 | 8.819 | 8.646 | 8.687 | 0 | -0.08(-0.94%) |
Sep 27, 2013 | 8.836 | 8.943 | 8.720 | 8.770 | 0 | +0.03(+0.38%) |
Sep 26, 2013 | 8.992 | 9.091 | 8.696 | 8.737 | 3,005,965 | -0.24(-2.66%) |
Sep 25, 2013 | 8.967 | 9.132 | 8.869 | 8.976 | 2,982,600 | +0.07(+0.83%) |
Sep 24, 2013 | 8.877 | 9.033 | 8.795 | 8.902 | 5,688,582 | -0.07(-0.73%) |
Sep 23, 2013 | 9.132 | 9.313 | 8.951 | 8.967 | 4,240,218 | -0.21(-2.24%) |
Sep 20, 2013 | 9.602 | 9.602 | 9.157 | 9.173 | 0 | -0.54(-5.59%) |
Sep 19, 2013 | 10.13 | 10.13 | 9.556 | 9.717 | 4,616,690 | -0.26(-2.64%) |
Sep 18, 2013 | 9.050 | 10.10 | 9.042 | 9.980 | 0 | +0.86(+9.39%) |
Sep 17, 2013 | 9.091 | 9.157 | 9.000 | 9.124 | 0 | +0.06(+0.64%) |
Sep 16, 2013 | 9.198 | 9.190 | 9.000 | 9.066 | 0 | -0.12(-1.34%) |
Sep 13, 2013 | 9.116 | 9.412 | 9.083 | 9.190 | 0 | +0.02(+0.27%) |
Sep 12, 2013 | 9.379 | 9.420 | 9.149 | 9.165 | 0 | -0.45(-4.71%) |
Sep 11, 2013 | 9.593 | 9.667 | 9.420 | 9.618 | 0 | +0.09(+0.95%) |
Sep 10, 2013 | 9.610 | 9.758 | 9.515 | 9.527 | 0 | -0.21(-2.12%) |
Sep 09, 2013 | 9.824 | 9.906 | 9.692 | 9.733 | 2,825,571 | -0.13(-1.34%) |
Sep 06, 2013 | 10.07 | 10.09 | 9.807 | 9.865 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 10.05 | 10.10 | 9.799 | 9.873 | 0 | -0.23(-2.28%) |
Sep 04, 2013 | 10.10 | 10.21 | 10.02 | 10.10 | 0 | -0.15(-1.45%) |