Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.633 | 8.692 | 8.618 | 8.655 | 0 | +0.07(+0.87%) |
Nov 27, 2013 | 8.416 | 8.670 | 8.393 | 8.580 | 0 | +0.16(+1.95%) |
Nov 26, 2013 | 8.214 | 8.438 | 8.201 | 8.416 | 0 | +0.24(+2.93%) |
Nov 25, 2013 | 8.184 | 8.221 | 8.139 | 8.177 | 0 | +0.03(+0.37%) |
Nov 22, 2013 | 8.207 | 8.207 | 8.094 | 8.147 | 0 | -0.02(-0.27%) |
Nov 21, 2013 | 8.117 | 8.184 | 8.117 | 8.169 | 19,682 | +0.06(+0.74%) |
Nov 20, 2013 | 8.035 | 8.109 | 8.020 | 8.109 | 0 | +0.04(+0.56%) |
Nov 19, 2013 | 8.079 | 8.109 | 7.997 | 8.065 | 58,368 | -0.01(-0.09%) |
Nov 18, 2013 | 7.937 | 8.214 | 7.937 | 8.072 | 0 | +0.11(+1.41%) |
Nov 15, 2013 | 7.915 | 8.027 | 7.878 | 7.960 | 0 | +0.03(+0.38%) |
Nov 14, 2013 | 7.952 | 8.087 | 7.893 | 7.930 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 8.192 | 8.199 | 7.781 | 7.930 | 0 | -0.26(-3.19%) |
Nov 11, 2013 | 8.281 | 8.289 | 8.184 | 8.192 | 0 | -0.03(-0.36%) |
Nov 08, 2013 | 8.207 | 8.386 | 8.117 | 8.221 | 0 | +0.04(+0.46%) |
Nov 07, 2013 | 8.184 | 8.229 | 8.184 | 8.184 | 9,312 | -0.01(-0.18%) |
Nov 06, 2013 | 8.199 | 8.221 | 8.177 | 8.199 | 9,832 | +0.03(+0.37%) |
Nov 05, 2013 | 8.162 | 8.192 | 8.162 | 8.169 | 0 | +0.01(+0.18%) |
Nov 04, 2013 | 8.184 | 8.199 | 8.109 | 8.154 | 23,640 | -0.03(-0.37%) |
Nov 01, 2013 | 8.184 | 8.349 | 8.184 | 8.184 | 0 | -0.01(-0.09%) |
Oct 31, 2013 | 8.177 | 8.251 | 8.041 | 8.192 | 0 | -0.01(-0.09%) |
Oct 30, 2013 | 8.199 | 8.289 | 8.199 | 8.199 | 16,325 | +0.00(+0.00%) |
Oct 29, 2013 | 8.221 | 8.221 | 8.184 | 8.199 | 0 | -0.02(-0.27%) |
Oct 28, 2013 | 8.109 | 8.221 | 8.109 | 8.221 | 0 | +0.13(+1.66%) |
Oct 25, 2013 | 7.937 | 8.109 | 7.937 | 8.087 | 0 | +0.18(+2.27%) |
Oct 24, 2013 | 7.901 | 7.982 | 7.901 | 7.908 | 17,512 | +0.02(+0.28%) |
Oct 23, 2013 | 7.988 | 8.035 | 7.863 | 7.885 | 0 | -0.05(-0.66%) |
Oct 22, 2013 | 7.908 | 7.997 | 7.863 | 7.937 | 11,713 | +0.04(+0.47%) |
Oct 21, 2013 | 8.012 | 8.102 | 7.885 | 7.900 | 13,427 | -0.12(-1.49%) |
Oct 18, 2013 | 8.042 | 8.087 | 7.773 | 8.020 | 30,508 | +0.06(+0.75%) |
Oct 17, 2013 | 7.908 | 8.065 | 7.863 | 7.960 | 16,854 | +0.04(+0.57%) |
Oct 16, 2013 | 7.990 | 8.124 | 7.818 | 7.915 | 10,690 | -0.05(-0.66%) |
Oct 15, 2013 | 8.012 | 8.154 | 7.900 | 7.967 | 9,743 | -0.07(-0.84%) |
Oct 14, 2013 | 8.065 | 8.184 | 7.908 | 8.035 | 32,821 | -0.06(-0.74%) |
Oct 11, 2013 | 8.079 | 8.162 | 8.035 | 8.094 | 0 | -0.02(-0.28%) |
Oct 10, 2013 | 7.878 | 8.177 | 7.825 | 8.117 | 16,015 | +0.31(+4.02%) |
Oct 09, 2013 | 7.870 | 8.027 | 7.788 | 7.803 | 0 | -0.02(-0.29%) |
Oct 08, 2013 | 7.818 | 7.878 | 7.773 | 7.825 | 48,104 | +0.03(+0.38%) |
Oct 07, 2013 | 7.908 | 7.915 | 7.788 | 7.795 | 0 | -0.07(-0.86%) |
Oct 04, 2013 | 7.706 | 7.900 | 7.706 | 7.863 | 0 | +0.14(+1.84%) |
Oct 03, 2013 | 7.758 | 7.833 | 7.713 | 7.721 | 0 | -0.04(-0.58%) |
Oct 02, 2013 | 7.840 | 7.952 | 7.743 | 7.766 | 160,718 | -0.13(-1.70%) |
Oct 01, 2013 | 7.781 | 7.930 | 7.766 | 7.900 | 66,879 | +0.07(+0.86%) |
Sep 27, 2013 | 7.818 | 7.878 | 7.736 | 7.833 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 7.833 | 7.885 | 7.743 | 7.833 | 12,299 | -0.04(-0.57%) |
Sep 25, 2013 | 8.094 | 8.094 | 7.848 | 7.878 | 12,368 | -0.16(-2.04%) |
Sep 24, 2013 | 8.050 | 8.132 | 7.967 | 8.042 | 13,862 | -0.03(-0.37%) |
Sep 23, 2013 | 8.057 | 8.117 | 7.785 | 8.072 | 18,993 | -0.10(-1.28%) |
Sep 20, 2013 | 8.027 | 8.221 | 8.012 | 8.177 | 0 | +0.15(+1.86%) |
Sep 19, 2013 | 8.050 | 8.199 | 7.997 | 8.027 | 0 | +0.01(+0.09%) |
Sep 18, 2013 | 7.937 | 8.027 | 7.885 | 8.020 | 0 | +0.07(+0.85%) |
Sep 17, 2013 | 7.803 | 7.982 | 7.803 | 7.952 | 0 | +0.15(+1.92%) |
Sep 16, 2013 | 7.721 | 7.915 | 7.706 | 7.803 | 0 | +0.08(+1.06%) |
Sep 13, 2013 | 7.751 | 7.751 | 7.698 | 7.721 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.773 | 7.975 | 7.721 | 7.721 | 0 | -0.01(-0.19%) |
Sep 11, 2013 | 7.691 | 7.765 | 7.669 | 7.736 | 0 | -0.04(-0.48%) |
Sep 10, 2013 | 7.810 | 7.810 | 7.706 | 7.773 | 5,768 | -0.02(-0.29%) |
Sep 09, 2013 | 7.632 | 7.810 | 7.587 | 7.795 | 0 | +0.16(+2.14%) |
Sep 06, 2013 | 7.736 | 7.736 | 7.624 | 7.632 | 0 | -0.07(-0.97%) |
Sep 05, 2013 | 7.698 | 7.765 | 7.639 | 7.706 | 0 | -0.01(-0.10%) |
Sep 04, 2013 | 7.974 | 7.974 | 7.698 | 7.713 | 0 | -0.24(-2.99%) |