Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.575 | 8.665 | 8.575 | 8.665 | 71,623 | +0.12(+1.40%) |
Nov 27, 2013 | 8.480 | 8.615 | 8.410 | 8.545 | 300,845 | +0.06(+0.76%) |
Nov 26, 2013 | 8.435 | 8.505 | 8.351 | 8.480 | 366,384 | +0.08(+0.95%) |
Nov 25, 2013 | 8.430 | 8.505 | 8.291 | 8.400 | 888,941 | -0.07(-0.88%) |
Nov 22, 2013 | 8.480 | 8.525 | 8.395 | 8.475 | 530,099 | +0.01(+0.18%) |
Nov 21, 2013 | 8.370 | 8.495 | 8.365 | 8.460 | 540,190 | +0.06(+0.71%) |
Nov 20, 2013 | 8.410 | 8.520 | 8.321 | 8.400 | 303,731 | -0.04(-0.53%) |
Nov 19, 2013 | 8.615 | 8.615 | 8.410 | 8.445 | 455,882 | -0.14(-1.63%) |
Nov 18, 2013 | 8.704 | 8.774 | 8.580 | 8.585 | 486,341 | -0.11(-1.26%) |
Nov 15, 2013 | 8.724 | 8.864 | 8.660 | 8.695 | 329,721 | +0.02(+0.23%) |
Nov 14, 2013 | 8.615 | 8.744 | 8.555 | 8.675 | 366,773 | +0.16(+1.87%) |
Nov 12, 2013 | 8.565 | 8.575 | 8.470 | 8.515 | 353,260 | -0.01(-0.18%) |
Nov 11, 2013 | 8.660 | 8.660 | 8.415 | 8.530 | 297,122 | -0.07(-0.87%) |
Nov 08, 2013 | 8.724 | 8.729 | 8.545 | 8.605 | 220,474 | -0.08(-0.98%) |
Nov 07, 2013 | 8.849 | 8.849 | 8.655 | 8.690 | 188,922 | -0.11(-1.25%) |
Nov 06, 2013 | 8.824 | 8.849 | 8.739 | 8.799 | 182,579 | +0.01(+0.17%) |
Nov 05, 2013 | 8.804 | 8.829 | 8.729 | 8.784 | 142,448 | -0.00(-0.06%) |
Nov 04, 2013 | 8.839 | 8.869 | 8.714 | 8.789 | 208,553 | -0.07(-0.79%) |
Nov 01, 2013 | 8.839 | 8.889 | 8.749 | 8.859 | 178,575 | +0.04(+0.45%) |
Oct 31, 2013 | 8.924 | 8.924 | 8.724 | 8.819 | 242,757 | -0.04(-0.45%) |
Oct 30, 2013 | 8.739 | 8.859 | 8.685 | 8.859 | 261,456 | +0.07(+0.85%) |
Oct 29, 2013 | 8.974 | 9.098 | 8.615 | 8.784 | 278,905 | -0.14(-1.62%) |
Oct 28, 2013 | 9.148 | 9.148 | 8.894 | 8.929 | 154,563 | -0.17(-1.92%) |
Oct 25, 2013 | 8.924 | 9.168 | 8.879 | 9.103 | 172,299 | +0.23(+2.58%) |
Oct 24, 2013 | 8.974 | 9.043 | 8.804 | 8.874 | 163,074 | -0.04(-0.50%) |
Oct 23, 2013 | 8.774 | 8.969 | 8.660 | 8.919 | 198,321 | +0.15(+1.76%) |
Oct 22, 2013 | 8.974 | 8.974 | 8.655 | 8.764 | 258,998 | -0.13(-1.51%) |
Oct 21, 2013 | 8.575 | 8.964 | 8.475 | 8.899 | 381,141 | +0.32(+3.78%) |
Oct 18, 2013 | 8.665 | 8.665 | 8.495 | 8.575 | 148,343 | -0.09(-1.09%) |
Oct 17, 2013 | 8.031 | 8.675 | 8.031 | 8.670 | 481,354 | +0.60(+7.41%) |
Oct 16, 2013 | 8.012 | 8.186 | 7.937 | 8.071 | 727,871 | +0.09(+1.12%) |
Oct 15, 2013 | 8.341 | 8.351 | 7.937 | 7.982 | 423,096 | -0.36(-4.30%) |
Oct 14, 2013 | 8.415 | 8.415 | 8.241 | 8.341 | 209,616 | -0.02(-0.30%) |
Oct 11, 2013 | 8.375 | 8.375 | 8.266 | 8.365 | 165,874 | +0.03(+0.36%) |
Oct 10, 2013 | 8.351 | 8.491 | 8.241 | 8.336 | 360,553 | +0.02(+0.24%) |
Oct 09, 2013 | 8.420 | 8.425 | 8.211 | 8.316 | 302,574 | -0.06(-0.71%) |
Oct 08, 2013 | 8.575 | 8.575 | 8.316 | 8.375 | 165,277 | -0.17(-2.04%) |
Oct 07, 2013 | 8.555 | 8.620 | 8.505 | 8.550 | 119,946 | -0.01(-0.17%) |
Oct 04, 2013 | 8.695 | 8.695 | 8.540 | 8.565 | 117,926 | -0.09(-1.04%) |
Oct 03, 2013 | 8.799 | 8.949 | 8.610 | 8.655 | 109,307 | -0.09(-1.08%) |
Oct 02, 2013 | 8.680 | 8.789 | 8.580 | 8.749 | 194,004 | +0.02(+0.29%) |
Oct 01, 2013 | 8.565 | 8.724 | 8.495 | 8.724 | 319,983 | +0.05(+0.63%) |
Sep 27, 2013 | 8.719 | 8.719 | 8.605 | 8.670 | 132,198 | -0.01(-0.17%) |
Sep 26, 2013 | 8.724 | 8.774 | 8.640 | 8.685 | 146,377 | +0.01(+0.17%) |
Sep 25, 2013 | 8.655 | 8.675 | 8.605 | 8.670 | 150,752 | +0.03(+0.35%) |
Sep 24, 2013 | 8.734 | 8.744 | 8.590 | 8.640 | 194,119 | -0.09(-1.03%) |
Sep 23, 2013 | 8.794 | 8.819 | 8.685 | 8.729 | 186,549 | -0.06(-0.68%) |
Sep 20, 2013 | 8.959 | 8.959 | 8.729 | 8.789 | 145,230 | -0.17(-1.89%) |
Sep 19, 2013 | 8.864 | 8.959 | 8.764 | 8.959 | 163,800 | +0.17(+1.96%) |
Sep 18, 2013 | 8.752 | 8.801 | 8.591 | 8.787 | 149,071 | +0.07(+0.84%) |
Sep 17, 2013 | 8.772 | 8.885 | 8.664 | 8.713 | 219,608 | -0.04(-0.50%) |
Sep 16, 2013 | 8.777 | 8.890 | 8.659 | 8.757 | 137,788 | +0.04(+0.51%) |
Sep 13, 2013 | 8.762 | 8.777 | 8.657 | 8.713 | 117,320 | -0.01(-0.11%) |
Sep 12, 2013 | 8.723 | 8.812 | 8.679 | 8.723 | 146,460 | -0.03(-0.39%) |
Sep 11, 2013 | 8.816 | 8.929 | 8.733 | 8.757 | 81,550 | -0.05(-0.56%) |
Sep 10, 2013 | 8.841 | 8.841 | 8.640 | 8.806 | 129,597 | +0.02(+0.22%) |
Sep 09, 2013 | 8.679 | 8.797 | 8.669 | 8.787 | 142,368 | +0.04(+0.44%) |
Sep 06, 2013 | 8.806 | 8.836 | 8.610 | 8.748 | 121,759 | +0.08(+0.91%) |
Sep 05, 2013 | 8.943 | 8.943 | 8.576 | 8.669 | 231,840 | -0.24(-2.75%) |
Sep 04, 2013 | 9.105 | 9.134 | 8.826 | 8.914 | 135,022 | -0.14(-1.57%) |