Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.710 | 8.730 | 8.560 | 8.590 | 0 | -0.06(-0.69%) |
Nov 27, 2013 | 8.620 | 8.680 | 8.509 | 8.650 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.510 | 8.700 | 8.481 | 8.650 | 0 | +0.12(+1.41%) |
Nov 25, 2013 | 8.660 | 8.730 | 8.500 | 8.530 | 267,446 | -0.10(-1.16%) |
Nov 22, 2013 | 8.740 | 8.830 | 8.540 | 8.630 | 0 | -0.10(-1.15%) |
Nov 21, 2013 | 8.380 | 8.740 | 8.310 | 8.730 | 912,608 | +0.38(+4.55%) |
Nov 20, 2013 | 8.330 | 8.370 | 8.180 | 8.350 | 0 | +0.07(+0.85%) |
Nov 19, 2013 | 8.350 | 8.460 | 8.255 | 8.280 | 555,629 | -0.09(-1.08%) |
Nov 18, 2013 | 8.550 | 8.630 | 8.340 | 8.370 | 0 | -0.18(-2.11%) |
Nov 15, 2013 | 8.680 | 8.710 | 8.510 | 8.550 | 0 | -0.14(-1.61%) |
Nov 14, 2013 | 8.970 | 8.980 | 8.630 | 8.690 | 352,490 | -0.30(-3.34%) |
Nov 13, 2013 | 8.720 | 9.040 | 8.690 | 8.990 | 750,923 | +0.20(+2.28%) |
Nov 12, 2013 | 8.340 | 8.830 | 8.280 | 8.790 | 0 | +0.44(+5.27%) |
Nov 11, 2013 | 8.420 | 8.460 | 8.290 | 8.350 | 749,319 | -0.11(-1.30%) |
Nov 08, 2013 | 8.170 | 8.480 | 8.170 | 8.460 | 0 | +0.28(+3.42%) |
Nov 07, 2013 | 8.540 | 8.600 | 8.150 | 8.180 | 893,313 | -0.35(-4.10%) |
Nov 06, 2013 | 8.720 | 8.720 | 8.430 | 8.530 | 413,069 | -0.11(-1.27%) |
Nov 05, 2013 | 8.540 | 8.700 | 8.400 | 8.640 | 529,740 | +0.06(+0.70%) |
Nov 04, 2013 | 8.730 | 8.740 | 8.510 | 8.580 | 857,693 | -0.15(-1.72%) |
Nov 01, 2013 | 8.790 | 8.880 | 8.690 | 8.730 | 0 | -0.01(-0.11%) |
Oct 31, 2013 | 8.630 | 8.840 | 8.630 | 8.740 | 635,861 | +0.09(+1.04%) |
Oct 30, 2013 | 8.740 | 8.830 | 8.590 | 8.650 | 751,422 | -0.06(-0.69%) |
Oct 29, 2013 | 8.480 | 8.710 | 8.480 | 8.710 | 947,380 | +0.25(+2.89%) |
Oct 28, 2013 | 8.550 | 8.730 | 8.380 | 8.465 | 2,079,830 | -0.09(-0.99%) |
Oct 25, 2013 | 8.720 | 8.805 | 8.550 | 8.550 | 0 | -0.16(-1.83%) |
Oct 24, 2013 | 8.900 | 9.000 | 8.650 | 8.709 | 921,353 | -0.24(-2.64%) |
Oct 23, 2013 | 9.100 | 9.180 | 8.880 | 8.945 | 1,097,808 | -0.25(-2.77%) |
Oct 22, 2013 | 9.290 | 9.310 | 9.010 | 9.200 | 1,130,344 | -0.08(-0.86%) |
Oct 21, 2013 | 9.480 | 9.535 | 9.160 | 9.280 | 1,101,578 | -0.21(-2.16%) |
Oct 18, 2013 | 9.740 | 9.750 | 9.345 | 9.485 | 1,585,853 | -0.12(-1.20%) |
Oct 17, 2013 | 9.430 | 9.650 | 9.310 | 9.600 | 1,045,288 | +0.06(+0.63%) |
Oct 16, 2013 | 9.450 | 9.600 | 9.360 | 9.540 | 763,812 | +0.15(+1.60%) |
Oct 15, 2013 | 9.610 | 9.630 | 9.320 | 9.390 | 1,474,978 | -0.22(-2.29%) |
Oct 14, 2013 | 9.180 | 9.720 | 9.122 | 9.610 | 898,223 | +0.30(+3.22%) |
Oct 11, 2013 | 9.430 | 9.520 | 9.260 | 9.310 | 0 | -0.13(-1.38%) |
Oct 10, 2013 | 9.190 | 9.500 | 9.140 | 9.440 | 806,937 | +0.39(+4.31%) |
Oct 09, 2013 | 9.110 | 9.150 | 8.860 | 9.050 | 873,323 | +0.02(+0.22%) |
Oct 08, 2013 | 9.240 | 9.400 | 8.940 | 9.030 | 980,171 | -0.18(-1.95%) |
Oct 07, 2013 | 9.250 | 9.350 | 9.150 | 9.210 | 0 | -0.15(-1.60%) |
Oct 04, 2013 | 9.290 | 9.440 | 9.240 | 9.360 | 0 | +0.04(+0.43%) |
Oct 03, 2013 | 9.520 | 9.570 | 9.120 | 9.320 | 0 | -0.23(-2.41%) |
Oct 02, 2013 | 9.590 | 9.670 | 9.400 | 9.550 | 714,292 | -0.13(-1.34%) |
Oct 01, 2013 | 9.450 | 9.690 | 9.350 | 9.680 | 1,645,831 | +0.28(+2.98%) |
Sep 30, 2013 | 9.000 | 9.480 | 8.910 | 9.400 | 1,510,844 | +0.23(+2.51%) |
Sep 27, 2013 | 9.010 | 9.210 | 9.010 | 9.170 | 0 | +0.11(+1.21%) |
Sep 26, 2013 | 9.150 | 9.155 | 8.973 | 9.060 | 789,954 | -0.08(-0.88%) |
Sep 25, 2013 | 9.290 | 9.395 | 9.100 | 9.140 | 754,561 | -0.11(-1.19%) |
Sep 24, 2013 | 8.890 | 9.400 | 8.850 | 9.250 | 1,977,577 | +0.36(+4.05%) |
Sep 23, 2013 | 8.900 | 8.940 | 8.770 | 8.890 | 872,138 | -0.02(-0.22%) |
Sep 20, 2013 | 8.910 | 9.240 | 8.870 | 8.910 | 0 | +0.08(+0.91%) |
Sep 19, 2013 | 8.680 | 8.830 | 8.640 | 8.830 | 575,972 | +0.19(+2.20%) |
Sep 18, 2013 | 8.560 | 8.670 | 8.380 | 8.640 | 446,645 | +0.11(+1.29%) |
Sep 17, 2013 | 8.430 | 8.530 | 8.390 | 8.530 | 0 | +0.10(+1.19%) |
Sep 16, 2013 | 8.550 | 8.600 | 8.400 | 8.430 | 0 | -0.03(-0.35%) |
Sep 13, 2013 | 8.490 | 8.558 | 8.380 | 8.460 | 0 | +0.01(+0.12%) |
Sep 12, 2013 | 8.790 | 8.845 | 8.430 | 8.450 | 0 | -0.35(-3.98%) |
Sep 11, 2013 | 9.060 | 9.150 | 8.790 | 8.800 | 0 | -0.32(-3.51%) |
Sep 10, 2013 | 8.970 | 9.170 | 8.930 | 9.120 | 743,498 | +0.18(+2.01%) |
Sep 09, 2013 | 8.860 | 8.940 | 8.780 | 8.940 | 571,719 | +0.10(+1.13%) |
Sep 06, 2013 | 9.060 | 9.070 | 8.610 | 8.840 | 0 | -0.14(-1.56%) |
Sep 05, 2013 | 8.780 | 9.020 | 8.780 | 8.980 | 1,677,242 | +0.23(+2.63%) |
Sep 04, 2013 | 8.280 | 8.760 | 8.280 | 8.750 | 1,488,456 | +0.45(+5.42%) |