Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.039 | 8.078 | 8.032 | 8.072 | 13,595 | +0.01(+0.08%) |
Nov 27, 2013 | 8.032 | 8.104 | 8.019 | 8.065 | 75,071 | +0.01(+0.09%) |
Nov 26, 2013 | 8.019 | 8.081 | 7.992 | 8.058 | 73,528 | +0.08(+0.98%) |
Nov 25, 2013 | 7.999 | 8.012 | 7.979 | 7.979 | 27,881 | -0.01(-0.16%) |
Nov 22, 2013 | 8.039 | 8.039 | 7.992 | 7.992 | 25,827 | -0.03(-0.33%) |
Nov 21, 2013 | 8.039 | 8.045 | 8.019 | 8.019 | 28,174 | -0.03(-0.36%) |
Nov 20, 2013 | 8.045 | 8.078 | 8.032 | 8.048 | 41,874 | +0.00(+0.04%) |
Nov 19, 2013 | 8.039 | 8.085 | 8.039 | 8.045 | 40,616 | -0.02(-0.25%) |
Nov 18, 2013 | 8.032 | 8.078 | 8.019 | 8.065 | 17,301 | +0.03(+0.41%) |
Nov 15, 2013 | 8.019 | 8.065 | 8.019 | 8.032 | 12,739 | -0.01(-0.08%) |
Nov 14, 2013 | 8.065 | 8.091 | 8.039 | 8.039 | 14,480 | -0.02(-0.23%) |
Nov 12, 2013 | 8.149 | 8.149 | 8.044 | 8.057 | 16,831 | -0.08(-0.97%) |
Nov 11, 2013 | 8.116 | 8.149 | 8.116 | 8.136 | 27,458 | +0.03(+0.41%) |
Nov 08, 2013 | 8.142 | 8.142 | 8.083 | 8.103 | 12,839 | -0.11(-1.31%) |
Nov 07, 2013 | 8.221 | 8.221 | 8.162 | 8.210 | 9,611 | +0.03(+0.36%) |
Nov 06, 2013 | 8.194 | 8.247 | 8.175 | 8.181 | 39,491 | -0.03(-0.40%) |
Nov 05, 2013 | 8.247 | 8.247 | 8.181 | 8.214 | 12,669 | -0.02(-0.24%) |
Nov 04, 2013 | 8.188 | 8.260 | 8.175 | 8.234 | 54,736 | +0.03(+0.32%) |
Nov 01, 2013 | 8.345 | 8.378 | 8.207 | 8.207 | 44,551 | -0.13(-1.57%) |
Oct 31, 2013 | 8.384 | 8.384 | 8.339 | 8.339 | 7,254 | -0.05(-0.54%) |
Oct 30, 2013 | 8.443 | 8.443 | 8.365 | 8.384 | 52,414 | -0.06(-0.70%) |
Oct 29, 2013 | 8.456 | 8.496 | 8.428 | 8.443 | 16,643 | +0.01(+0.16%) |
Oct 28, 2013 | 8.424 | 8.476 | 8.424 | 8.430 | 15,474 | -0.03(-0.39%) |
Oct 25, 2013 | 8.476 | 8.476 | 8.397 | 8.463 | 8,167 | +0.01(+0.17%) |
Oct 24, 2013 | 8.469 | 8.469 | 8.380 | 8.449 | 7,517 | +0.01(+0.14%) |
Oct 23, 2013 | 8.312 | 8.437 | 8.312 | 8.437 | 23,116 | +0.08(+1.01%) |
Oct 22, 2013 | 8.319 | 8.401 | 8.319 | 8.352 | 24,684 | +0.02(+0.24%) |
Oct 21, 2013 | 8.319 | 8.345 | 8.306 | 8.332 | 7,080 | -0.02(-0.24%) |
Oct 18, 2013 | 8.306 | 8.391 | 8.273 | 8.352 | 32,204 | +0.05(+0.55%) |
Oct 17, 2013 | 8.149 | 8.306 | 8.149 | 8.306 | 32,093 | +0.12(+1.52%) |
Oct 16, 2013 | 8.129 | 8.181 | 8.129 | 8.181 | 6,161 | +0.05(+0.64%) |
Oct 15, 2013 | 8.122 | 8.168 | 8.122 | 8.129 | 9,138 | -0.03(-0.40%) |
Oct 14, 2013 | 8.116 | 8.194 | 8.116 | 8.162 | 12,585 | -0.01(-0.16%) |
Oct 11, 2013 | 8.201 | 8.201 | 8.162 | 8.175 | 12,985 | -0.03(-0.38%) |
Oct 10, 2013 | 8.258 | 8.258 | 8.193 | 8.206 | 16,804 | -0.05(-0.63%) |
Oct 09, 2013 | 8.245 | 8.310 | 8.245 | 8.258 | 19,062 | -0.03(-0.39%) |
Oct 08, 2013 | 8.245 | 8.291 | 8.232 | 8.291 | 19,442 | +0.02(+0.24%) |
Oct 07, 2013 | 8.349 | 8.369 | 8.271 | 8.271 | 27,686 | -0.09(-1.09%) |
Oct 04, 2013 | 8.388 | 8.440 | 8.356 | 8.362 | 26,973 | -0.03(-0.32%) |
Oct 03, 2013 | 8.492 | 8.492 | 8.382 | 8.389 | 20,747 | -0.10(-1.22%) |
Oct 02, 2013 | 8.473 | 8.532 | 8.421 | 8.492 | 31,753 | -0.02(-0.23%) |
Oct 01, 2013 | 8.525 | 8.538 | 8.480 | 8.512 | 21,185 | +0.01(+0.08%) |
Sep 30, 2013 | 8.512 | 8.512 | 8.473 | 8.505 | 8,072 | +0.01(+0.08%) |
Sep 27, 2013 | 8.492 | 8.551 | 8.473 | 8.499 | 15,878 | -0.03(-0.35%) |
Sep 26, 2013 | 8.577 | 8.590 | 8.486 | 8.529 | 28,047 | -0.00(-0.03%) |
Sep 25, 2013 | 8.518 | 8.589 | 8.506 | 8.532 | 19,310 | -0.02(-0.23%) |
Sep 24, 2013 | 8.499 | 8.551 | 8.453 | 8.551 | 11,482 | +0.05(+0.61%) |
Sep 23, 2013 | 8.479 | 8.518 | 8.466 | 8.499 | 26,761 | +0.04(+0.46%) |
Sep 20, 2013 | 8.414 | 8.473 | 8.395 | 8.460 | 36,007 | +0.04(+0.46%) |
Sep 19, 2013 | 8.401 | 8.427 | 8.343 | 8.421 | 54,187 | +0.06(+0.70%) |
Sep 18, 2013 | 8.225 | 8.362 | 8.186 | 8.362 | 18,473 | +0.10(+1.26%) |
Sep 17, 2013 | 8.128 | 8.265 | 8.102 | 8.258 | 36,363 | +0.12(+1.44%) |
Sep 16, 2013 | 8.076 | 8.160 | 8.076 | 8.141 | 19,850 | +0.07(+0.81%) |
Sep 13, 2013 | 8.076 | 8.102 | 8.036 | 8.076 | 46,022 | -0.01(-0.16%) |
Sep 12, 2013 | 8.004 | 8.102 | 8.004 | 8.089 | 45,812 | +0.09(+1.08%) |
Sep 11, 2013 | 8.028 | 8.061 | 7.964 | 8.002 | 36,384 | -0.02(-0.25%) |
Sep 10, 2013 | 8.054 | 8.125 | 8.015 | 8.023 | 31,709 | -0.07(-0.87%) |
Sep 09, 2013 | 8.119 | 8.125 | 8.093 | 8.093 | 12,989 | -0.03(-0.40%) |
Sep 06, 2013 | 8.035 | 8.210 | 8.035 | 8.125 | 46,876 | +0.08(+0.96%) |
Sep 05, 2013 | 8.113 | 8.113 | 8.009 | 8.048 | 38,271 | -0.04(-0.47%) |
Sep 04, 2013 | 8.061 | 8.087 | 8.041 | 8.087 | 24,611 | +0.03(+0.40%) |