Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.650 | 8.704 | 8.596 | 8.610 | 7,680,906 | -0.03(-0.35%) |
Nov 27, 2013 | 8.694 | 8.721 | 8.630 | 8.640 | 12,147,443 | -0.02(-0.23%) |
Nov 26, 2013 | 8.701 | 8.721 | 8.620 | 8.660 | 13,417,568 | -0.01(-0.16%) |
Nov 25, 2013 | 8.728 | 8.808 | 8.674 | 8.674 | 19,171,934 | -0.05(-0.62%) |
Nov 22, 2013 | 8.714 | 8.748 | 8.627 | 8.728 | 12,196,042 | +0.03(+0.31%) |
Nov 21, 2013 | 8.593 | 8.754 | 8.553 | 8.701 | 19,818,226 | +0.14(+1.65%) |
Nov 20, 2013 | 8.593 | 8.620 | 8.519 | 8.559 | 17,225,886 | -0.03(-0.39%) |
Nov 19, 2013 | 8.620 | 8.660 | 8.512 | 8.593 | 17,032,780 | -0.03(-0.31%) |
Nov 18, 2013 | 8.674 | 8.721 | 8.580 | 8.620 | 15,872,632 | -0.02(-0.23%) |
Nov 15, 2013 | 8.721 | 8.741 | 8.633 | 8.640 | 19,819,564 | -0.07(-0.77%) |
Nov 14, 2013 | 8.775 | 8.775 | 8.687 | 8.707 | 11,965,843 | -0.03(-0.38%) |
Nov 13, 2013 | 8.633 | 8.741 | 8.546 | 8.741 | 11,714,567 | +0.11(+1.25%) |
Nov 12, 2013 | 8.701 | 8.751 | 8.593 | 8.633 | 9,177,313 | -0.08(-0.93%) |
Nov 11, 2013 | 8.768 | 8.808 | 8.687 | 8.714 | 11,600,622 | -0.04(-0.46%) |
Nov 08, 2013 | 8.398 | 8.754 | 8.371 | 8.754 | 16,487,645 | +0.38(+4.49%) |
Nov 07, 2013 | 8.539 | 8.600 | 8.371 | 8.378 | 14,023,493 | -0.13(-1.58%) |
Nov 06, 2013 | 8.512 | 8.533 | 8.405 | 8.512 | 11,224,532 | +0.07(+0.80%) |
Nov 05, 2013 | 8.358 | 8.519 | 8.317 | 8.445 | 14,176,923 | +0.04(+0.48%) |
Nov 04, 2013 | 8.445 | 8.479 | 8.351 | 8.405 | 11,721,783 | -0.03(-0.32%) |
Nov 01, 2013 | 8.438 | 8.506 | 8.391 | 8.432 | 13,000,258 | +0.00(+0.04%) |
Oct 31, 2013 | 8.412 | 8.519 | 8.385 | 8.428 | 15,973,446 | +0.00(+0.04%) |
Oct 30, 2013 | 8.512 | 8.553 | 8.412 | 8.425 | 15,755,788 | -0.09(-1.03%) |
Oct 29, 2013 | 8.573 | 8.593 | 8.465 | 8.512 | 13,290,006 | -0.05(-0.63%) |
Oct 28, 2013 | 8.512 | 8.607 | 8.492 | 8.566 | 13,123,434 | +0.03(+0.39%) |
Oct 25, 2013 | 8.526 | 8.559 | 8.472 | 8.533 | 14,533,454 | +0.04(+0.48%) |
Oct 24, 2013 | 8.499 | 8.526 | 8.438 | 8.492 | 15,799,696 | +0.01(+0.08%) |
Oct 23, 2013 | 8.465 | 8.519 | 8.438 | 8.485 | 18,693,064 | -0.01(-0.16%) |
Oct 22, 2013 | 8.452 | 8.533 | 8.425 | 8.499 | 26,608,540 | +0.05(+0.64%) |
Oct 21, 2013 | 8.452 | 8.479 | 8.398 | 8.445 | 13,787,672 | -0.03(-0.32%) |
Oct 18, 2013 | 8.512 | 8.526 | 8.324 | 8.472 | 17,561,474 | +0.04(+0.44%) |
Oct 17, 2013 | 8.257 | 8.438 | 8.143 | 8.435 | 23,379,926 | +0.27(+3.34%) |
Oct 16, 2013 | 8.095 | 8.324 | 8.022 | 8.163 | 27,028,330 | +0.19(+2.36%) |
Oct 15, 2013 | 8.008 | 8.042 | 7.934 | 7.974 | 12,872,805 | -0.05(-0.59%) |
Oct 14, 2013 | 7.941 | 8.035 | 7.914 | 8.022 | 11,672,478 | +0.03(+0.42%) |
Oct 11, 2013 | 7.874 | 8.001 | 7.820 | 7.988 | 12,237,015 | +0.09(+1.11%) |
Oct 10, 2013 | 7.726 | 7.907 | 7.726 | 7.901 | 16,968,362 | +0.26(+3.43%) |
Oct 09, 2013 | 7.598 | 7.699 | 7.558 | 7.638 | 19,092,946 | +0.04(+0.53%) |
Oct 08, 2013 | 7.692 | 7.763 | 7.564 | 7.598 | 23,504,926 | -0.10(-1.31%) |
Oct 07, 2013 | 7.759 | 7.773 | 7.679 | 7.699 | 13,573,934 | -0.13(-1.63%) |
Oct 04, 2013 | 7.706 | 7.867 | 7.692 | 7.827 | 12,756,599 | +0.13(+1.66%) |
Oct 03, 2013 | 7.658 | 7.739 | 7.598 | 7.699 | 19,078,816 | +0.02(+0.26%) |
Oct 02, 2013 | 7.679 | 7.763 | 7.652 | 7.679 | 16,417,706 | -0.07(-0.95%) |
Oct 01, 2013 | 7.658 | 7.776 | 7.611 | 7.753 | 14,019,597 | +0.09(+1.14%) |
Sep 30, 2013 | 7.497 | 7.675 | 7.430 | 7.665 | 15,272,082 | +0.03(+0.35%) |
Sep 27, 2013 | 7.578 | 7.699 | 7.531 | 7.638 | 13,054,561 | +0.01(+0.18%) |
Sep 26, 2013 | 7.699 | 7.719 | 7.571 | 7.625 | 13,657,099 | -0.07(-0.96%) |
Sep 25, 2013 | 7.692 | 7.783 | 7.591 | 7.699 | 12,294,124 | +0.02(+0.26%) |
Sep 24, 2013 | 7.618 | 7.732 | 7.544 | 7.679 | 19,914,382 | +0.03(+0.44%) |
Sep 23, 2013 | 7.732 | 7.766 | 7.584 | 7.645 | 21,483,836 | -0.13(-1.73%) |
Sep 20, 2013 | 7.779 | 7.827 | 7.665 | 7.779 | 34,399,076 | -0.02(-0.26%) |
Sep 19, 2013 | 8.143 | 8.143 | 7.753 | 7.800 | 31,688,308 | -0.32(-3.89%) |
Sep 18, 2013 | 8.156 | 8.230 | 8.095 | 8.116 | 12,989,640 | -0.03(-0.41%) |
Sep 17, 2013 | 8.116 | 8.169 | 8.082 | 8.149 | 8,183,951 | +0.05(+0.58%) |
Sep 16, 2013 | 8.136 | 8.149 | 8.075 | 8.102 | 9,907,610 | +0.05(+0.67%) |
Sep 13, 2013 | 8.048 | 8.083 | 7.988 | 8.048 | 6,767,606 | +0.00(+0.00%) |
Sep 12, 2013 | 8.109 | 8.129 | 8.022 | 8.048 | 10,057,386 | -0.06(-0.75%) |
Sep 11, 2013 | 8.143 | 8.203 | 8.048 | 8.109 | 10,813,057 | -0.05(-0.66%) |
Sep 10, 2013 | 8.122 | 8.169 | 8.089 | 8.163 | 14,037,880 | +0.10(+1.25%) |
Sep 09, 2013 | 8.035 | 8.069 | 7.921 | 8.062 | 13,447,076 | +0.06(+0.76%) |
Sep 06, 2013 | 8.048 | 8.062 | 7.887 | 8.001 | 20,965,608 | +0.04(+0.51%) |
Sep 05, 2013 | 7.867 | 8.028 | 7.860 | 7.961 | 16,167,032 | +0.11(+1.37%) |
Sep 04, 2013 | 7.840 | 7.934 | 7.786 | 7.853 | 21,926,136 | +0.00(+0.00%) |