Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.472 | 8.838 | 8.374 | 8.790 | 0 | +0.51(+6.20%) |
Nov 27, 2013 | 8.333 | 8.399 | 8.187 | 8.276 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.472 | 8.513 | 8.244 | 8.276 | 3,455,662 | -0.25(-2.96%) |
Nov 25, 2013 | 8.415 | 8.667 | 8.374 | 8.529 | 2,723,156 | +0.00(+0.00%) |
Nov 22, 2013 | 8.553 | 8.733 | 8.447 | 8.529 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.643 | 8.651 | 8.362 | 8.533 | 2,423,302 | -0.07(-0.85%) |
Nov 20, 2013 | 8.759 | 8.903 | 8.534 | 8.606 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.791 | 8.872 | 8.711 | 8.824 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 8.977 | 8.977 | 8.735 | 8.775 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 8.977 | 9.073 | 8.912 | 8.961 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.614 | 8.969 | 8.590 | 8.912 | 5,798,684 | +0.63(+7.58%) |
Nov 13, 2013 | 8.260 | 8.357 | 8.236 | 8.284 | 1,788,166 | +0.05(+0.59%) |
Nov 12, 2013 | 8.413 | 8.526 | 8.180 | 8.236 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.365 | 8.469 | 8.188 | 8.461 | 1,556,735 | +0.07(+0.86%) |
Nov 08, 2013 | 8.131 | 8.389 | 8.059 | 8.389 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.429 | 8.502 | 8.228 | 8.228 | 3,360,297 | -0.31(-3.58%) |
Nov 06, 2013 | 8.526 | 8.574 | 8.457 | 8.534 | 2,050,603 | +0.11(+1.34%) |
Nov 05, 2013 | 8.421 | 8.449 | 8.292 | 8.421 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.357 | 8.502 | 8.325 | 8.429 | 2,048,801 | +0.16(+1.95%) |
Nov 01, 2013 | 8.469 | 8.574 | 8.212 | 8.268 | 0 | -0.28(-3.30%) |
Oct 31, 2013 | 8.606 | 8.687 | 8.494 | 8.550 | 2,567,882 | -0.23(-2.57%) |
Oct 30, 2013 | 8.727 | 8.892 | 8.469 | 8.775 | 2,509,241 | +0.19(+2.25%) |
Oct 29, 2013 | 8.952 | 8.977 | 8.566 | 8.582 | 3,587,258 | -0.37(-4.18%) |
Oct 28, 2013 | 8.961 | 9.057 | 8.864 | 8.957 | 2,272,943 | +0.04(+0.41%) |
Oct 25, 2013 | 8.808 | 8.965 | 8.703 | 8.920 | 0 | +0.06(+0.73%) |
Oct 24, 2013 | 8.767 | 8.944 | 8.767 | 8.856 | 0 | +0.25(+2.90%) |
Oct 23, 2013 | 8.864 | 8.920 | 8.594 | 8.606 | 2,590,083 | -0.34(-3.78%) |
Oct 22, 2013 | 8.824 | 9.009 | 8.824 | 8.944 | 2,617,269 | +0.23(+2.59%) |
Oct 21, 2013 | 8.622 | 8.767 | 8.590 | 8.719 | 2,004,967 | +0.18(+2.07%) |
Oct 18, 2013 | 8.526 | 8.687 | 8.461 | 8.542 | 2,726,497 | +0.01(+0.09%) |
Oct 17, 2013 | 8.365 | 8.671 | 8.333 | 8.534 | 0 | +0.43(+5.26%) |
Oct 16, 2013 | 8.212 | 8.276 | 8.035 | 8.107 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 7.930 | 8.268 | 7.898 | 8.188 | 2,706,351 | +0.22(+2.73%) |
Oct 14, 2013 | 8.011 | 8.115 | 7.898 | 7.970 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.083 | 8.139 | 7.930 | 7.962 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.099 | 8.316 | 7.970 | 8.123 | 2,502,458 | +0.04(+0.50%) |
Oct 09, 2013 | 8.059 | 8.188 | 7.874 | 8.083 | 3,623,115 | -0.05(-0.59%) |
Oct 08, 2013 | 8.357 | 8.510 | 8.099 | 8.131 | 2,488,413 | -0.25(-2.98%) |
Oct 07, 2013 | 8.349 | 8.534 | 8.349 | 8.381 | 0 | +0.10(+1.26%) |
Oct 04, 2013 | 8.276 | 8.349 | 8.200 | 8.276 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.437 | 8.492 | 8.220 | 8.220 | 2,448,185 | -0.15(-1.83%) |
Oct 02, 2013 | 8.341 | 8.582 | 8.341 | 8.373 | 2,739,610 | +0.09(+1.07%) |
Oct 01, 2013 | 8.292 | 8.333 | 8.123 | 8.284 | 3,474,159 | -0.21(-2.46%) |
Sep 30, 2013 | 8.461 | 8.622 | 8.453 | 8.494 | 0 | -0.08(-0.94%) |
Sep 27, 2013 | 8.638 | 8.743 | 8.526 | 8.574 | 0 | +0.03(+0.38%) |
Sep 26, 2013 | 8.791 | 8.888 | 8.502 | 8.542 | 3,074,592 | -0.23(-2.66%) |
Sep 25, 2013 | 8.767 | 8.928 | 8.671 | 8.775 | 3,050,694 | +0.07(+0.83%) |
Sep 24, 2013 | 8.679 | 8.832 | 8.598 | 8.703 | 5,818,454 | -0.06(-0.73%) |
Sep 23, 2013 | 8.928 | 9.105 | 8.751 | 8.767 | 4,337,023 | -0.20(-2.24%) |
Sep 20, 2013 | 9.387 | 9.387 | 8.952 | 8.969 | 0 | -0.53(-5.59%) |
Sep 19, 2013 | 9.902 | 9.902 | 9.343 | 9.500 | 4,722,090 | -0.26(-2.64%) |
Sep 18, 2013 | 8.848 | 9.870 | 8.840 | 9.758 | 0 | +0.84(+9.39%) |
Sep 17, 2013 | 8.888 | 8.952 | 8.800 | 8.920 | 0 | +0.06(+0.64%) |
Sep 16, 2013 | 8.993 | 8.985 | 8.800 | 8.864 | 0 | -0.12(-1.34%) |
Sep 13, 2013 | 8.912 | 9.202 | 8.880 | 8.985 | 0 | +0.02(+0.27%) |
Sep 12, 2013 | 9.170 | 9.210 | 8.944 | 8.961 | 0 | -0.44(-4.71%) |
Sep 11, 2013 | 9.379 | 9.452 | 9.210 | 9.403 | 0 | +0.09(+0.95%) |
Sep 10, 2013 | 9.395 | 9.540 | 9.303 | 9.315 | 0 | -0.20(-2.12%) |
Sep 09, 2013 | 9.605 | 9.685 | 9.476 | 9.516 | 2,890,079 | -0.13(-1.34%) |
Sep 06, 2013 | 9.846 | 9.862 | 9.588 | 9.645 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 9.830 | 9.878 | 9.580 | 9.653 | 0 | -0.23(-2.28%) |
Sep 04, 2013 | 9.870 | 9.983 | 9.798 | 9.878 | 0 | -0.14(-1.45%) |