Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.431 | 8.562 | 8.378 | 8.501 | 0 | +0.10(+1.15%) |
Nov 27, 2013 | 8.492 | 8.501 | 8.352 | 8.404 | 0 | -0.11(-1.34%) |
Nov 26, 2013 | 8.518 | 8.597 | 8.457 | 8.518 | 0 | -0.01(-0.10%) |
Nov 25, 2013 | 8.571 | 8.685 | 8.501 | 8.527 | 2,354,791 | +0.01(+0.10%) |
Nov 22, 2013 | 8.290 | 8.571 | 8.246 | 8.518 | 0 | +0.39(+4.86%) |
Nov 21, 2013 | 7.896 | 8.124 | 7.896 | 8.124 | 2,174,121 | +0.25(+3.12%) |
Nov 20, 2013 | 7.869 | 7.957 | 7.834 | 7.878 | 2,025,167 | +0.01(+0.11%) |
Nov 19, 2013 | 7.966 | 7.992 | 7.808 | 7.869 | 2,748,659 | -0.11(-1.43%) |
Nov 18, 2013 | 8.089 | 8.159 | 7.957 | 7.983 | 2,047,743 | -0.15(-1.83%) |
Nov 15, 2013 | 8.001 | 8.159 | 7.904 | 8.132 | 0 | +0.13(+1.64%) |
Nov 14, 2013 | 8.167 | 8.220 | 7.983 | 8.001 | 2,523,240 | -0.18(-2.15%) |
Nov 13, 2013 | 7.860 | 8.290 | 7.852 | 8.176 | 0 | +0.27(+3.44%) |
Nov 12, 2013 | 7.983 | 8.036 | 7.887 | 7.904 | 0 | -0.13(-1.64%) |
Nov 11, 2013 | 8.071 | 8.115 | 7.983 | 8.036 | 0 | -0.11(-1.29%) |
Nov 08, 2013 | 7.992 | 8.159 | 7.939 | 8.141 | 0 | +0.15(+1.87%) |
Nov 07, 2013 | 7.983 | 8.167 | 7.966 | 7.992 | 1,972,221 | -0.13(-1.57%) |
Nov 06, 2013 | 8.124 | 8.150 | 8.045 | 8.119 | 1,691,394 | +0.07(+0.82%) |
Nov 05, 2013 | 8.062 | 8.159 | 7.992 | 8.053 | 2,046,536 | -0.01(-0.11%) |
Nov 04, 2013 | 8.325 | 8.343 | 8.053 | 8.062 | 1,646,351 | +0.01(+0.11%) |
Nov 01, 2013 | 8.089 | 8.211 | 8.027 | 8.053 | 0 | -0.08(-1.02%) |
Oct 31, 2013 | 8.089 | 8.290 | 8.080 | 8.137 | 0 | +0.03(+0.38%) |
Oct 30, 2013 | 8.352 | 8.352 | 8.062 | 8.106 | 1,899,008 | -0.17(-2.01%) |
Oct 29, 2013 | 8.211 | 8.334 | 8.136 | 8.273 | 2,213,948 | +0.07(+0.86%) |
Oct 28, 2013 | 8.036 | 8.229 | 8.018 | 8.203 | 0 | +0.17(+2.07%) |
Oct 25, 2013 | 8.115 | 8.150 | 8.001 | 8.036 | 0 | -0.05(-0.65%) |
Oct 24, 2013 | 8.176 | 8.255 | 8.080 | 8.089 | 2,175,106 | -0.08(-1.02%) |
Oct 23, 2013 | 8.124 | 8.264 | 7.913 | 8.172 | 3,944,601 | -0.05(-0.59%) |
Oct 22, 2013 | 8.325 | 8.369 | 8.097 | 8.220 | 2,913,440 | -0.08(-0.95%) |
Oct 21, 2013 | 8.352 | 8.457 | 8.255 | 8.299 | 2,846,345 | -0.07(-0.84%) |
Oct 18, 2013 | 8.334 | 8.488 | 8.194 | 8.369 | 6,118,749 | +0.24(+3.01%) |
Oct 17, 2013 | 8.115 | 8.203 | 7.553 | 8.124 | 15,840,242 | -0.12(-1.48%) |
Oct 16, 2013 | 8.211 | 8.317 | 8.097 | 8.246 | 3,856,235 | +0.11(+1.40%) |
Oct 15, 2013 | 8.203 | 8.282 | 8.053 | 8.132 | 2,539,384 | -0.09(-1.07%) |
Oct 14, 2013 | 8.018 | 8.282 | 8.010 | 8.220 | 2,444,307 | +0.12(+1.52%) |
Oct 11, 2013 | 8.053 | 8.124 | 7.992 | 8.097 | 0 | +0.04(+0.54%) |
Oct 10, 2013 | 8.010 | 8.062 | 7.931 | 8.053 | 2,517,968 | +0.18(+2.34%) |
Oct 09, 2013 | 7.869 | 7.917 | 7.703 | 7.869 | 3,473,332 | +0.00(+0.00%) |
Oct 08, 2013 | 7.957 | 8.027 | 7.869 | 7.869 | 2,867,945 | -0.06(-0.77%) |
Oct 07, 2013 | 8.071 | 8.097 | 7.931 | 7.931 | 2,640,183 | -0.23(-2.80%) |
Oct 04, 2013 | 7.966 | 8.185 | 7.922 | 8.159 | 0 | +0.21(+2.65%) |
Oct 03, 2013 | 7.966 | 8.010 | 7.834 | 7.948 | 3,283,199 | -0.02(-0.22%) |
Oct 02, 2013 | 8.027 | 8.132 | 7.939 | 7.966 | 3,474,859 | -0.09(-1.09%) |
Oct 01, 2013 | 8.185 | 8.265 | 7.983 | 8.053 | 4,120,506 | -0.14(-1.77%) |
Sep 30, 2013 | 7.869 | 8.211 | 7.843 | 8.198 | 5,683,326 | +0.26(+3.26%) |
Sep 27, 2013 | 7.974 | 8.053 | 7.878 | 7.939 | 0 | -0.11(-1.42%) |
Sep 26, 2013 | 7.983 | 8.246 | 7.974 | 8.053 | 7,571,369 | +0.07(+0.82%) |
Sep 25, 2013 | 8.439 | 8.466 | 7.922 | 7.988 | 15,546,502 | -0.48(-5.65%) |
Sep 24, 2013 | 9.238 | 9.255 | 8.334 | 8.466 | 23,126,378 | -1.57(-15.68%) |
Sep 23, 2013 | 10.04 | 10.13 | 9.896 | 10.04 | 3,110,951 | -0.05(-0.52%) |
Sep 20, 2013 | 10.12 | 10.18 | 10.03 | 10.09 | 0 | -0.03(-0.30%) |
Sep 19, 2013 | 10.30 | 10.31 | 10.11 | 10.12 | 1,719,075 | -0.11(-1.07%) |
Sep 18, 2013 | 10.17 | 10.26 | 9.992 | 10.23 | 0 | +0.06(+0.56%) |
Sep 17, 2013 | 9.975 | 10.18 | 9.966 | 10.18 | 2,965,936 | +0.16(+1.58%) |
Sep 16, 2013 | 10.24 | 10.24 | 10.00 | 10.02 | 0 | -0.07(-0.70%) |
Sep 13, 2013 | 10.11 | 10.19 | 10.04 | 10.09 | 0 | -0.01(-0.09%) |
Sep 12, 2013 | 10.19 | 10.28 | 10.10 | 10.10 | 1,455,132 | -0.09(-0.86%) |
Sep 11, 2013 | 10.28 | 10.39 | 10.16 | 10.19 | 0 | -0.11(-1.02%) |
Sep 10, 2013 | 10.11 | 10.32 | 10.01 | 10.29 | 3,378,747 | +0.29(+2.85%) |
Sep 09, 2013 | 9.887 | 10.11 | 9.878 | 10.01 | 1,958,655 | +0.15(+1.56%) |
Sep 06, 2013 | 10.09 | 10.09 | 9.799 | 9.852 | 0 | -0.15(-1.49%) |
Sep 05, 2013 | 9.861 | 10.06 | 9.782 | 10.00 | 2,696,717 | +0.18(+1.79%) |
Sep 04, 2013 | 9.729 | 9.940 | 9.672 | 9.826 | 3,816,930 | +0.11(+1.08%) |