Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.164 | 8.331 | 8.158 | 8.266 | 23,935,620 | +0.30(+3.79%) |
Nov 27, 2013 | 8.061 | 8.126 | 7.921 | 7.964 | 26,365,904 | +0.02(+0.27%) |
Nov 26, 2013 | 8.093 | 8.099 | 7.921 | 7.942 | 37,251,388 | -0.23(-2.84%) |
Nov 25, 2013 | 8.369 | 8.401 | 8.155 | 8.174 | 22,823,010 | -0.17(-2.01%) |
Nov 22, 2013 | 8.288 | 8.401 | 8.228 | 8.342 | 28,892,066 | +0.13(+1.58%) |
Nov 21, 2013 | 8.317 | 8.352 | 8.185 | 8.212 | 28,942,458 | -0.11(-1.30%) |
Nov 20, 2013 | 8.568 | 8.585 | 8.293 | 8.320 | 30,920,918 | -0.15(-1.72%) |
Nov 19, 2013 | 8.655 | 8.690 | 8.450 | 8.466 | 32,365,852 | -0.15(-1.75%) |
Nov 18, 2013 | 8.630 | 8.719 | 8.566 | 8.617 | 32,043,546 | +0.11(+1.27%) |
Nov 15, 2013 | 8.450 | 8.563 | 8.379 | 8.509 | 34,473,140 | +0.09(+1.02%) |
Nov 14, 2013 | 8.358 | 8.460 | 8.250 | 8.423 | 28,851,870 | +0.11(+1.36%) |
Nov 12, 2013 | 8.563 | 8.568 | 8.255 | 8.309 | 71,444,432 | -0.30(-3.51%) |
Nov 11, 2013 | 8.638 | 8.682 | 8.557 | 8.611 | 26,830,452 | -0.01(-0.13%) |
Nov 08, 2013 | 8.606 | 8.676 | 8.504 | 8.622 | 41,195,568 | -0.11(-1.24%) |
Nov 07, 2013 | 9.146 | 9.151 | 8.682 | 8.730 | 56,129,468 | -0.48(-5.19%) |
Nov 06, 2013 | 9.113 | 9.248 | 9.057 | 9.208 | 30,218,724 | +0.11(+1.22%) |
Nov 05, 2013 | 9.081 | 9.129 | 8.935 | 9.097 | 40,372,844 | -0.12(-1.29%) |
Nov 04, 2013 | 9.048 | 9.221 | 9.021 | 9.216 | 47,394,552 | +0.38(+4.27%) |
Nov 01, 2013 | 8.676 | 8.892 | 8.671 | 8.838 | 38,048,536 | +0.20(+2.28%) |
Oct 31, 2013 | 8.709 | 8.762 | 8.547 | 8.641 | 27,591,974 | -0.04(-0.47%) |
Oct 30, 2013 | 8.687 | 8.789 | 8.590 | 8.682 | 21,957,906 | -0.05(-0.62%) |
Oct 29, 2013 | 8.746 | 8.749 | 8.633 | 8.736 | 20,076,716 | -0.02(-0.28%) |
Oct 28, 2013 | 8.665 | 8.806 | 8.649 | 8.760 | 30,042,318 | +0.08(+0.96%) |
Oct 25, 2013 | 8.660 | 8.881 | 8.579 | 8.676 | 42,060,728 | +0.09(+1.07%) |
Oct 24, 2013 | 8.644 | 8.676 | 8.547 | 8.584 | 24,158,088 | -0.05(-0.62%) |
Oct 23, 2013 | 8.835 | 8.849 | 8.633 | 8.638 | 27,863,508 | -0.32(-3.55%) |
Oct 22, 2013 | 8.854 | 9.054 | 8.843 | 8.957 | 32,312,108 | +0.17(+1.97%) |
Oct 21, 2013 | 8.816 | 8.833 | 8.736 | 8.784 | 19,057,718 | +0.09(+1.06%) |
Oct 18, 2013 | 8.838 | 8.908 | 8.655 | 8.692 | 27,562,558 | -0.07(-0.77%) |
Oct 17, 2013 | 8.623 | 8.844 | 8.612 | 8.759 | 37,134,436 | +0.13(+1.52%) |
Oct 16, 2013 | 8.644 | 8.733 | 8.583 | 8.628 | 25,739,096 | +0.05(+0.61%) |
Oct 15, 2013 | 8.496 | 8.775 | 8.465 | 8.575 | 39,397,464 | +0.05(+0.55%) |
Oct 14, 2013 | 8.076 | 8.575 | 8.060 | 8.528 | 48,501,776 | +0.37(+4.58%) |
Oct 11, 2013 | 8.086 | 8.186 | 8.034 | 8.155 | 26,469,818 | +0.06(+0.71%) |
Oct 10, 2013 | 8.023 | 8.107 | 7.965 | 8.097 | 31,070,190 | +0.17(+2.19%) |
Oct 09, 2013 | 8.060 | 8.065 | 7.834 | 7.923 | 48,926,652 | -0.11(-1.31%) |
Oct 08, 2013 | 8.134 | 8.155 | 8.018 | 8.029 | 24,239,754 | -0.11(-1.29%) |
Oct 07, 2013 | 8.102 | 8.228 | 8.092 | 8.134 | 21,300,106 | -0.07(-0.90%) |
Oct 04, 2013 | 8.097 | 8.207 | 8.018 | 8.207 | 32,221,256 | +0.06(+0.71%) |
Oct 03, 2013 | 8.281 | 8.337 | 8.107 | 8.149 | 29,577,218 | -0.12(-1.46%) |
Oct 02, 2013 | 8.181 | 8.328 | 8.123 | 8.270 | 27,352,624 | +0.09(+1.09%) |
Oct 01, 2013 | 8.234 | 8.234 | 8.083 | 8.181 | 29,488,810 | -0.02(-0.26%) |
Sep 27, 2013 | 8.381 | 8.386 | 8.181 | 8.202 | 36,278,276 | -0.27(-3.23%) |
Sep 26, 2013 | 8.486 | 8.549 | 8.407 | 8.475 | 26,167,406 | +0.04(+0.44%) |
Sep 25, 2013 | 8.518 | 8.549 | 8.433 | 8.439 | 32,366,352 | -0.06(-0.74%) |
Sep 24, 2013 | 8.554 | 8.596 | 8.465 | 8.502 | 27,545,690 | -0.14(-1.58%) |
Sep 23, 2013 | 8.533 | 8.723 | 8.518 | 8.638 | 24,411,656 | +0.13(+1.55%) |
Sep 20, 2013 | 8.733 | 8.759 | 8.481 | 8.507 | 30,909,512 | -0.18(-2.06%) |
Sep 19, 2013 | 8.775 | 8.801 | 8.633 | 8.686 | 32,248,346 | -0.10(-1.14%) |
Sep 18, 2013 | 8.528 | 8.833 | 8.496 | 8.786 | 37,614,072 | +0.29(+3.40%) |
Sep 17, 2013 | 8.465 | 8.549 | 8.438 | 8.496 | 16,900,256 | +0.09(+1.13%) |
Sep 16, 2013 | 8.612 | 8.581 | 8.386 | 8.402 | 28,762,082 | -0.03(-0.37%) |
Sep 13, 2013 | 8.539 | 8.560 | 8.402 | 8.433 | 35,890,332 | -0.15(-1.78%) |
Sep 12, 2013 | 8.581 | 8.596 | 8.454 | 8.586 | 29,250,410 | -0.03(-0.37%) |
Sep 11, 2013 | 8.749 | 8.807 | 8.583 | 8.617 | 49,629,256 | -0.22(-2.50%) |
Sep 10, 2013 | 8.707 | 8.880 | 8.639 | 8.838 | 71,131,960 | +0.25(+2.94%) |
Sep 09, 2013 | 8.318 | 8.623 | 8.312 | 8.586 | 43,871,600 | +0.37(+4.55%) |
Sep 06, 2013 | 8.276 | 8.349 | 8.181 | 8.213 | 33,647,372 | +0.05(+0.58%) |
Sep 05, 2013 | 7.992 | 8.202 | 7.986 | 8.165 | 23,360,494 | +0.11(+1.30%) |
Sep 04, 2013 | 7.971 | 8.065 | 7.902 | 8.060 | 24,217,170 | +0.05(+0.59%) |