Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.568 | 8.939 | 8.469 | 8.889 | 0 | +0.52(+6.20%) |
Nov 27, 2013 | 8.428 | 8.494 | 8.280 | 8.370 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.568 | 8.609 | 8.337 | 8.370 | 3,416,878 | -0.26(-2.96%) |
Nov 25, 2013 | 8.510 | 8.766 | 8.469 | 8.626 | 2,692,593 | +0.00(+0.00%) |
Nov 22, 2013 | 8.650 | 8.832 | 8.543 | 8.626 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.741 | 8.749 | 8.457 | 8.630 | 2,396,104 | -0.07(-0.85%) |
Nov 20, 2013 | 8.859 | 9.004 | 8.631 | 8.704 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.891 | 8.973 | 8.810 | 8.924 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 9.079 | 9.079 | 8.834 | 8.875 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 9.079 | 9.176 | 9.013 | 9.062 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.712 | 9.070 | 8.688 | 9.013 | 5,733,604 | +0.64(+7.58%) |
Nov 13, 2013 | 8.354 | 8.452 | 8.329 | 8.378 | 1,768,096 | +0.05(+0.59%) |
Nov 12, 2013 | 8.509 | 8.623 | 8.272 | 8.329 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.460 | 8.566 | 8.281 | 8.557 | 1,539,263 | +0.07(+0.86%) |
Nov 08, 2013 | 8.224 | 8.484 | 8.150 | 8.484 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.525 | 8.598 | 8.321 | 8.321 | 3,322,583 | -0.31(-3.58%) |
Nov 06, 2013 | 8.623 | 8.671 | 8.553 | 8.631 | 2,027,589 | +0.11(+1.34%) |
Nov 05, 2013 | 8.517 | 8.545 | 8.386 | 8.517 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.452 | 8.598 | 8.419 | 8.525 | 2,025,807 | +0.16(+1.95%) |
Nov 01, 2013 | 8.566 | 8.671 | 8.305 | 8.362 | 0 | -0.28(-3.30%) |
Oct 31, 2013 | 8.704 | 8.785 | 8.590 | 8.647 | 2,539,062 | -0.23(-2.57%) |
Oct 30, 2013 | 8.826 | 8.993 | 8.566 | 8.875 | 2,481,079 | +0.20(+2.25%) |
Oct 29, 2013 | 9.054 | 9.079 | 8.663 | 8.680 | 3,546,997 | -0.38(-4.18%) |
Oct 28, 2013 | 9.062 | 9.160 | 8.965 | 9.058 | 2,247,433 | +0.04(+0.41%) |
Oct 25, 2013 | 8.908 | 9.066 | 8.802 | 9.022 | 0 | +0.07(+0.73%) |
Oct 24, 2013 | 8.867 | 9.046 | 8.867 | 8.956 | 0 | +0.25(+2.90%) |
Oct 23, 2013 | 8.965 | 9.022 | 8.692 | 8.704 | 2,561,013 | -0.34(-3.78%) |
Oct 22, 2013 | 8.924 | 9.111 | 8.924 | 9.046 | 2,587,894 | +0.23(+2.59%) |
Oct 21, 2013 | 8.720 | 8.867 | 8.688 | 8.818 | 1,982,464 | +0.18(+2.07%) |
Oct 18, 2013 | 8.623 | 8.785 | 8.557 | 8.639 | 2,695,896 | +0.01(+0.09%) |
Oct 17, 2013 | 8.460 | 8.769 | 8.427 | 8.631 | 0 | +0.43(+5.26%) |
Oct 16, 2013 | 8.305 | 8.370 | 8.126 | 8.199 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 8.020 | 8.362 | 7.987 | 8.281 | 2,675,977 | +0.22(+2.73%) |
Oct 14, 2013 | 8.101 | 8.207 | 7.987 | 8.061 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.175 | 8.232 | 8.020 | 8.053 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.191 | 8.411 | 8.061 | 8.215 | 2,474,372 | +0.04(+0.50%) |
Oct 09, 2013 | 8.150 | 8.281 | 7.963 | 8.175 | 3,582,451 | -0.05(-0.59%) |
Oct 08, 2013 | 8.452 | 8.606 | 8.191 | 8.224 | 2,460,485 | -0.25(-2.98%) |
Oct 07, 2013 | 8.443 | 8.631 | 8.443 | 8.476 | 0 | +0.11(+1.26%) |
Oct 04, 2013 | 8.370 | 8.443 | 8.293 | 8.370 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.533 | 8.589 | 8.313 | 8.313 | 2,420,708 | -0.15(-1.83%) |
Oct 02, 2013 | 8.435 | 8.680 | 8.435 | 8.468 | 2,708,862 | +0.09(+1.07%) |
Oct 01, 2013 | 8.386 | 8.427 | 8.215 | 8.378 | 3,435,168 | -0.21(-2.46%) |
Sep 30, 2013 | 8.557 | 8.720 | 8.549 | 8.590 | 0 | -0.08(-0.94%) |
Sep 27, 2013 | 8.737 | 8.842 | 8.623 | 8.671 | 0 | +0.03(+0.38%) |
Sep 26, 2013 | 8.891 | 8.989 | 8.598 | 8.639 | 3,040,085 | -0.24(-2.66%) |
Sep 25, 2013 | 8.867 | 9.030 | 8.769 | 8.875 | 3,016,455 | +0.07(+0.83%) |
Sep 24, 2013 | 8.777 | 8.932 | 8.696 | 8.802 | 5,753,151 | -0.07(-0.73%) |
Sep 23, 2013 | 9.030 | 9.209 | 8.851 | 8.867 | 4,288,347 | -0.20(-2.24%) |
Sep 20, 2013 | 9.494 | 9.494 | 9.054 | 9.070 | 0 | -0.54(-5.59%) |
Sep 19, 2013 | 10.01 | 10.01 | 9.449 | 9.608 | 4,669,092 | -0.26(-2.64%) |
Sep 18, 2013 | 8.948 | 9.982 | 8.940 | 9.868 | 0 | +0.85(+9.39%) |
Sep 17, 2013 | 8.989 | 9.054 | 8.899 | 9.022 | 0 | +0.06(+0.64%) |
Sep 16, 2013 | 9.095 | 9.087 | 8.899 | 8.965 | 0 | -0.12(-1.34%) |
Sep 13, 2013 | 9.013 | 9.306 | 8.981 | 9.087 | 0 | +0.02(+0.27%) |
Sep 12, 2013 | 9.274 | 9.315 | 9.046 | 9.062 | 0 | -0.45(-4.71%) |
Sep 11, 2013 | 9.486 | 9.559 | 9.315 | 9.510 | 0 | +0.09(+0.95%) |
Sep 10, 2013 | 9.502 | 9.648 | 9.408 | 9.420 | 0 | -0.20(-2.12%) |
Sep 09, 2013 | 9.714 | 9.795 | 9.583 | 9.624 | 2,857,643 | -0.13(-1.34%) |
Sep 06, 2013 | 9.958 | 9.974 | 9.697 | 9.754 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 9.942 | 9.990 | 9.689 | 9.762 | 0 | -0.23(-2.28%) |
Sep 04, 2013 | 9.982 | 10.10 | 9.909 | 9.990 | 0 | -0.15(-1.45%) |