Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.677 | 8.684 | 8.645 | 8.669 | 15,793 | +0.05(+0.63%) |
Nov 27, 2013 | 8.653 | 8.653 | 8.568 | 8.614 | 63,639 | -0.06(-0.72%) |
Nov 26, 2013 | 8.599 | 8.684 | 8.583 | 8.677 | 65,964 | +0.01(+0.09%) |
Nov 25, 2013 | 8.708 | 8.708 | 8.614 | 8.669 | 129,704 | -0.01(-0.09%) |
Nov 22, 2013 | 8.638 | 8.731 | 8.572 | 8.677 | 136,566 | +0.10(+1.20%) |
Nov 21, 2013 | 8.505 | 8.600 | 8.505 | 8.574 | 55,318 | +0.13(+1.55%) |
Nov 20, 2013 | 8.599 | 8.599 | 8.420 | 8.443 | 76,079 | -0.15(-1.72%) |
Nov 19, 2013 | 8.684 | 8.684 | 8.568 | 8.591 | 71,585 | -0.13(-1.52%) |
Nov 18, 2013 | 8.770 | 8.809 | 8.708 | 8.723 | 74,738 | +0.02(+0.27%) |
Nov 15, 2013 | 8.747 | 8.747 | 8.645 | 8.700 | 50,763 | -0.02(-0.27%) |
Nov 14, 2013 | 8.708 | 8.754 | 8.647 | 8.723 | 28,873 | +0.19(+2.28%) |
Nov 12, 2013 | 8.591 | 8.605 | 8.467 | 8.529 | 68,413 | -0.08(-0.91%) |
Nov 11, 2013 | 8.716 | 8.723 | 8.591 | 8.607 | 119,417 | -0.22(-2.47%) |
Nov 08, 2013 | 8.716 | 8.825 | 8.684 | 8.825 | 90,122 | +0.08(+0.89%) |
Nov 07, 2013 | 8.926 | 8.957 | 8.731 | 8.747 | 178,827 | -0.23(-2.60%) |
Nov 06, 2013 | 8.887 | 8.988 | 8.887 | 8.980 | 144,139 | +0.26(+3.04%) |
Nov 05, 2013 | 8.747 | 8.747 | 8.661 | 8.716 | 191,195 | -0.09(-0.97%) |
Nov 04, 2013 | 8.770 | 8.824 | 8.762 | 8.801 | 133,324 | +0.09(+0.98%) |
Nov 01, 2013 | 8.723 | 8.742 | 8.669 | 8.716 | 30,022 | -0.02(-0.27%) |
Oct 31, 2013 | 8.708 | 8.786 | 8.661 | 8.739 | 63,841 | +0.03(+0.36%) |
Oct 30, 2013 | 8.817 | 8.817 | 8.653 | 8.708 | 73,526 | -0.08(-0.88%) |
Oct 29, 2013 | 8.747 | 8.793 | 8.739 | 8.785 | 223,812 | +0.12(+1.38%) |
Oct 28, 2013 | 8.723 | 8.739 | 8.653 | 8.665 | 65,590 | -0.11(-1.20%) |
Oct 25, 2013 | 8.793 | 8.793 | 8.709 | 8.770 | 77,431 | -0.11(-1.23%) |
Oct 24, 2013 | 8.895 | 8.895 | 8.841 | 8.879 | 35,333 | +0.04(+0.44%) |
Oct 23, 2013 | 8.918 | 8.918 | 8.793 | 8.840 | 75,307 | -0.16(-1.82%) |
Oct 22, 2013 | 8.980 | 9.035 | 8.957 | 9.004 | 167,829 | +0.12(+1.31%) |
Oct 21, 2013 | 8.817 | 8.918 | 8.817 | 8.887 | 232,898 | +0.12(+1.42%) |
Oct 18, 2013 | 8.778 | 8.778 | 8.708 | 8.762 | 415,614 | +0.06(+0.72%) |
Oct 17, 2013 | 8.645 | 8.708 | 8.645 | 8.700 | 137,162 | +0.15(+1.73%) |
Oct 16, 2013 | 8.505 | 8.583 | 8.474 | 8.552 | 133,441 | +0.07(+0.83%) |
Oct 15, 2013 | 8.474 | 8.529 | 8.443 | 8.482 | 80,246 | +0.01(+0.09%) |
Oct 14, 2013 | 8.412 | 8.505 | 8.350 | 8.474 | 144,557 | +0.02(+0.18%) |
Oct 11, 2013 | 8.412 | 8.459 | 8.381 | 8.459 | 175,759 | -0.01(-0.09%) |
Oct 10, 2013 | 8.373 | 8.474 | 8.311 | 8.466 | 54,655 | +0.19(+2.24%) |
Oct 09, 2013 | 8.264 | 8.334 | 8.233 | 8.281 | 83,071 | +0.00(+0.02%) |
Oct 08, 2013 | 8.365 | 8.365 | 8.264 | 8.279 | 162,872 | -0.03(-0.37%) |
Oct 07, 2013 | 8.295 | 8.373 | 8.264 | 8.311 | 94,943 | -0.05(-0.56%) |
Oct 04, 2013 | 8.350 | 8.412 | 8.314 | 8.358 | 62,639 | +0.03(+0.38%) |
Oct 03, 2013 | 8.381 | 8.403 | 8.295 | 8.326 | 100,598 | -0.05(-0.65%) |
Oct 02, 2013 | 8.381 | 8.403 | 8.304 | 8.381 | 71,961 | +0.02(+0.29%) |
Oct 01, 2013 | 8.240 | 8.404 | 8.240 | 8.357 | 120,659 | +0.16(+1.99%) |
Sep 27, 2013 | 8.170 | 8.202 | 8.160 | 8.194 | 66,912 | +0.03(+0.38%) |
Sep 26, 2013 | 8.147 | 8.163 | 8.124 | 8.163 | 107,746 | +0.16(+1.95%) |
Sep 25, 2013 | 8.069 | 8.099 | 8.007 | 8.007 | 170,642 | -0.01(-0.15%) |
Sep 24, 2013 | 8.038 | 8.046 | 8.006 | 8.018 | 66,484 | +0.06(+0.73%) |
Sep 23, 2013 | 7.983 | 7.999 | 7.921 | 7.960 | 239,500 | +0.02(+0.29%) |
Sep 20, 2013 | 7.999 | 8.054 | 7.913 | 7.937 | 56,509 | -0.03(-0.43%) |
Sep 19, 2013 | 7.986 | 8.056 | 7.932 | 7.971 | 80,198 | -0.07(-0.89%) |
Sep 18, 2013 | 7.893 | 8.098 | 7.816 | 8.042 | 216,336 | +0.19(+2.40%) |
Sep 17, 2013 | 7.854 | 7.882 | 7.815 | 7.854 | 73,182 | +0.04(+0.50%) |
Sep 16, 2013 | 7.837 | 7.885 | 7.815 | 7.815 | 52,084 | -0.05(-0.59%) |
Sep 13, 2013 | 7.854 | 7.870 | 7.814 | 7.862 | 41,944 | +0.01(+0.10%) |
Sep 12, 2013 | 7.838 | 7.923 | 7.807 | 7.854 | 123,713 | -0.03(-0.39%) |
Sep 11, 2013 | 7.823 | 7.893 | 7.798 | 7.885 | 230,015 | +0.09(+1.10%) |
Sep 10, 2013 | 7.737 | 7.810 | 7.730 | 7.800 | 225,300 | +0.18(+2.35%) |
Sep 09, 2013 | 7.590 | 7.628 | 7.551 | 7.620 | 31,791 | +0.05(+0.72%) |
Sep 06, 2013 | 7.582 | 7.590 | 7.520 | 7.566 | 51,594 | +0.03(+0.41%) |
Sep 05, 2013 | 7.457 | 7.539 | 7.457 | 7.535 | 55,419 | +0.03(+0.41%) |
Sep 04, 2013 | 7.442 | 7.512 | 7.426 | 7.504 | 149,853 | +0.02(+0.21%) |