Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.106 | 9.132 | 8.965 | 8.979 | 0 | -0.05(-0.56%) |
Nov 27, 2013 | 8.817 | 9.055 | 8.719 | 9.030 | 0 | +0.25(+2.90%) |
Nov 26, 2013 | 8.766 | 8.860 | 8.749 | 8.775 | 0 | +0.01(+0.10%) |
Nov 25, 2013 | 8.834 | 8.885 | 8.762 | 8.766 | 429,213 | -0.03(-0.29%) |
Nov 22, 2013 | 8.698 | 8.792 | 8.630 | 8.792 | 0 | +0.14(+1.67%) |
Nov 21, 2013 | 8.571 | 8.681 | 8.554 | 8.647 | 441,316 | +0.13(+1.50%) |
Nov 20, 2013 | 8.588 | 8.690 | 8.512 | 8.520 | 0 | -0.06(-0.69%) |
Nov 19, 2013 | 8.681 | 8.741 | 8.512 | 8.579 | 416,203 | -0.08(-0.88%) |
Nov 18, 2013 | 8.673 | 8.792 | 8.579 | 8.656 | 0 | -0.04(-0.49%) |
Nov 15, 2013 | 8.809 | 8.843 | 8.571 | 8.698 | 0 | -0.05(-0.53%) |
Nov 14, 2013 | 8.579 | 8.775 | 8.214 | 8.745 | 883,217 | +0.40(+4.84%) |
Nov 12, 2013 | 8.291 | 8.384 | 8.265 | 8.342 | 0 | +0.03(+0.41%) |
Nov 11, 2013 | 8.155 | 8.316 | 8.112 | 8.308 | 0 | +0.10(+1.24%) |
Nov 08, 2013 | 8.044 | 8.274 | 8.010 | 8.206 | 0 | +0.22(+2.77%) |
Nov 07, 2013 | 8.044 | 8.104 | 7.925 | 7.985 | 311,200 | -0.04(-0.53%) |
Nov 06, 2013 | 8.104 | 8.104 | 7.934 | 8.027 | 220,209 | +0.00(+0.00%) |
Nov 05, 2013 | 8.044 | 8.053 | 7.891 | 8.027 | 410,938 | -0.08(-1.05%) |
Nov 04, 2013 | 8.070 | 8.121 | 8.036 | 8.112 | 273,816 | +0.09(+1.17%) |
Nov 01, 2013 | 8.172 | 8.197 | 7.993 | 8.019 | 0 | -0.17(-2.07%) |
Oct 31, 2013 | 8.231 | 8.282 | 8.180 | 8.189 | 0 | -0.06(-0.72%) |
Oct 30, 2013 | 8.393 | 8.410 | 8.240 | 8.248 | 191,184 | -0.11(-1.27%) |
Oct 29, 2013 | 8.282 | 8.376 | 8.265 | 8.354 | 0 | +0.08(+1.03%) |
Oct 28, 2013 | 8.248 | 8.329 | 8.180 | 8.269 | 0 | +0.04(+0.46%) |
Oct 25, 2013 | 8.240 | 8.274 | 8.163 | 8.231 | 0 | +0.05(+0.62%) |
Oct 24, 2013 | 8.087 | 8.214 | 8.044 | 8.180 | 322,918 | +0.18(+2.23%) |
Oct 23, 2013 | 8.078 | 8.121 | 7.942 | 8.002 | 305,696 | -0.12(-1.46%) |
Oct 22, 2013 | 8.180 | 8.257 | 8.104 | 8.121 | 289,502 | +0.02(+0.21%) |
Oct 21, 2013 | 8.112 | 8.189 | 8.095 | 8.104 | 305,284 | +0.03(+0.42%) |
Oct 18, 2013 | 7.976 | 8.104 | 7.866 | 8.070 | 362,614 | +0.17(+2.21%) |
Oct 17, 2013 | 7.874 | 7.942 | 7.832 | 7.896 | 249,073 | +0.01(+0.16%) |
Oct 16, 2013 | 7.942 | 7.993 | 7.815 | 7.883 | 230,046 | +0.01(+0.11%) |
Oct 15, 2013 | 7.925 | 8.002 | 7.857 | 7.874 | 205,639 | -0.10(-1.28%) |
Oct 14, 2013 | 7.908 | 8.010 | 7.908 | 7.976 | 244,558 | +0.03(+0.43%) |
Oct 11, 2013 | 7.815 | 7.959 | 7.730 | 7.942 | 0 | +0.08(+1.08%) |
Oct 10, 2013 | 7.840 | 7.900 | 7.823 | 7.857 | 139,614 | +0.16(+2.10%) |
Oct 09, 2013 | 7.772 | 7.823 | 7.654 | 7.696 | 204,942 | -0.02(-0.22%) |
Oct 08, 2013 | 7.849 | 7.849 | 7.671 | 7.713 | 240,995 | -0.10(-1.30%) |
Oct 07, 2013 | 7.789 | 7.857 | 7.772 | 7.815 | 0 | -0.06(-0.76%) |
Oct 04, 2013 | 7.789 | 7.887 | 7.781 | 7.874 | 0 | +0.07(+0.87%) |
Oct 03, 2013 | 7.840 | 7.934 | 7.713 | 7.806 | 0 | -0.08(-0.97%) |
Oct 02, 2013 | 7.908 | 7.947 | 7.798 | 7.883 | 147,562 | -0.08(-1.07%) |
Oct 01, 2013 | 7.925 | 7.985 | 7.874 | 7.968 | 324,784 | +0.06(+0.75%) |
Sep 30, 2013 | 7.756 | 7.925 | 7.713 | 7.908 | 339,134 | +0.06(+0.76%) |
Sep 27, 2013 | 7.823 | 7.900 | 7.756 | 7.849 | 0 | -0.05(-0.65%) |
Sep 26, 2013 | 7.883 | 7.913 | 7.836 | 7.900 | 192,322 | +0.03(+0.32%) |
Sep 25, 2013 | 7.849 | 7.951 | 7.798 | 7.874 | 337,551 | +0.03(+0.32%) |
Sep 24, 2013 | 7.891 | 7.959 | 7.834 | 7.849 | 318,998 | +0.01(+0.11%) |
Sep 23, 2013 | 7.925 | 7.959 | 7.764 | 7.840 | 572,984 | -0.04(-0.54%) |
Sep 20, 2013 | 7.976 | 7.976 | 7.781 | 7.883 | 0 | -0.10(-1.28%) |
Sep 19, 2013 | 8.010 | 8.047 | 7.925 | 7.985 | 90,362 | +0.01(+0.11%) |
Sep 18, 2013 | 7.917 | 8.036 | 7.815 | 7.976 | 0 | +0.08(+0.97%) |
Sep 17, 2013 | 7.900 | 7.976 | 7.857 | 7.900 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 7.934 | 8.061 | 7.866 | 7.900 | 0 | -0.01(-0.11%) |
Sep 13, 2013 | 7.951 | 8.061 | 7.815 | 7.908 | 0 | +0.01(+0.11%) |
Sep 12, 2013 | 8.019 | 8.044 | 7.874 | 7.900 | 0 | -0.10(-1.27%) |
Sep 11, 2013 | 7.951 | 8.070 | 7.934 | 8.002 | 0 | +0.05(+0.64%) |
Sep 10, 2013 | 7.900 | 8.002 | 7.840 | 7.951 | 185,340 | +0.10(+1.30%) |
Sep 09, 2013 | 7.798 | 7.862 | 7.739 | 7.849 | 0 | +0.08(+1.09%) |
Sep 06, 2013 | 7.756 | 7.781 | 7.552 | 7.764 | 0 | +0.08(+0.99%) |
Sep 05, 2013 | 7.654 | 7.756 | 7.569 | 7.688 | 138,533 | +0.06(+0.78%) |
Sep 04, 2013 | 7.458 | 7.671 | 7.458 | 7.628 | 0 | +0.20(+2.75%) |