Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.479 | 8.531 | 8.417 | 8.442 | 1,065,964 | +0.01(+0.18%) |
Nov 27, 2013 | 8.405 | 8.465 | 8.361 | 8.428 | 1,538,164 | +0.04(+0.44%) |
Nov 26, 2013 | 8.369 | 8.461 | 8.317 | 8.391 | 1,754,214 | +0.06(+0.71%) |
Nov 25, 2013 | 8.465 | 8.465 | 8.287 | 8.332 | 1,949,865 | -0.13(-1.48%) |
Nov 22, 2013 | 8.501 | 8.501 | 8.287 | 8.457 | 1,518,002 | -0.01(-0.17%) |
Nov 21, 2013 | 8.376 | 8.524 | 8.317 | 8.472 | 1,554,229 | +0.14(+1.68%) |
Nov 20, 2013 | 8.413 | 8.524 | 8.302 | 8.332 | 1,701,539 | -0.03(-0.35%) |
Nov 19, 2013 | 8.546 | 8.583 | 8.324 | 8.361 | 2,652,811 | -0.21(-2.41%) |
Nov 18, 2013 | 8.694 | 8.716 | 8.553 | 8.568 | 2,653,938 | -0.12(-1.36%) |
Nov 15, 2013 | 8.561 | 8.708 | 8.546 | 8.686 | 2,806,062 | +0.10(+1.20%) |
Nov 14, 2013 | 8.509 | 8.631 | 8.509 | 8.583 | 1,044,373 | +0.09(+1.04%) |
Nov 12, 2013 | 8.361 | 8.509 | 8.346 | 8.494 | 2,399,384 | +0.10(+1.14%) |
Nov 11, 2013 | 8.280 | 8.428 | 8.199 | 8.398 | 1,997,961 | +0.08(+0.98%) |
Nov 08, 2013 | 8.228 | 8.398 | 8.007 | 8.317 | 3,388,118 | -0.07(-0.88%) |
Nov 07, 2013 | 8.494 | 8.500 | 8.298 | 8.391 | 2,871,666 | -0.09(-1.05%) |
Nov 06, 2013 | 8.516 | 8.561 | 8.446 | 8.479 | 2,519,831 | +0.01(+0.09%) |
Nov 05, 2013 | 8.568 | 8.590 | 8.420 | 8.472 | 4,026,660 | -0.12(-1.38%) |
Nov 04, 2013 | 8.479 | 8.598 | 8.428 | 8.590 | 2,531,512 | +0.16(+1.84%) |
Nov 01, 2013 | 8.405 | 8.494 | 8.313 | 8.435 | 2,356,269 | +0.02(+0.26%) |
Oct 31, 2013 | 8.435 | 8.524 | 8.361 | 8.413 | 2,216,175 | -0.04(-0.52%) |
Oct 30, 2013 | 8.568 | 8.568 | 8.457 | 8.457 | 2,702,254 | -0.07(-0.87%) |
Oct 29, 2013 | 8.598 | 8.598 | 8.487 | 8.531 | 1,800,062 | -0.07(-0.77%) |
Oct 28, 2013 | 8.679 | 8.679 | 8.494 | 8.598 | 2,658,861 | -0.10(-1.19%) |
Oct 25, 2013 | 8.634 | 8.716 | 8.561 | 8.701 | 1,225,060 | +0.10(+1.20%) |
Oct 24, 2013 | 8.420 | 8.598 | 8.398 | 8.598 | 1,245,639 | +0.24(+2.83%) |
Oct 23, 2013 | 8.479 | 8.531 | 8.339 | 8.361 | 3,415,137 | -0.15(-1.74%) |
Oct 22, 2013 | 8.590 | 8.686 | 8.487 | 8.509 | 3,199,318 | -0.07(-0.78%) |
Oct 21, 2013 | 8.627 | 8.634 | 8.518 | 8.575 | 1,744,592 | -0.03(-0.34%) |
Oct 18, 2013 | 8.465 | 8.627 | 8.457 | 8.605 | 3,295,418 | +0.18(+2.10%) |
Oct 17, 2013 | 8.273 | 8.465 | 8.273 | 8.428 | 2,409,260 | +0.14(+1.69%) |
Oct 16, 2013 | 8.250 | 8.361 | 8.250 | 8.287 | 3,399,895 | +0.07(+0.90%) |
Oct 15, 2013 | 8.221 | 8.295 | 8.191 | 8.213 | 2,266,427 | -0.04(-0.54%) |
Oct 14, 2013 | 8.103 | 8.258 | 8.051 | 8.258 | 3,631,435 | -0.03(-0.36%) |
Oct 11, 2013 | 8.058 | 8.332 | 7.914 | 8.287 | 3,702,614 | +0.21(+2.65%) |
Oct 10, 2013 | 7.948 | 8.080 | 7.881 | 8.073 | 3,653,792 | +0.27(+3.50%) |
Oct 09, 2013 | 7.866 | 7.948 | 7.752 | 7.800 | 4,010,507 | -0.06(-0.75%) |
Oct 08, 2013 | 8.021 | 8.088 | 7.845 | 7.859 | 3,007,663 | -0.18(-2.30%) |
Oct 07, 2013 | 7.948 | 8.117 | 7.933 | 8.044 | 4,766,110 | +0.01(+0.18%) |
Oct 04, 2013 | 7.970 | 8.066 | 7.918 | 8.029 | 3,271,595 | +0.06(+0.74%) |
Oct 03, 2013 | 7.999 | 8.051 | 7.900 | 7.970 | 8,380,256 | -0.07(-0.92%) |
Oct 02, 2013 | 8.014 | 8.103 | 8.007 | 8.044 | 3,835,342 | -0.04(-0.46%) |
Oct 01, 2013 | 7.903 | 8.125 | 7.837 | 8.080 | 5,039,546 | +0.28(+3.60%) |
Sep 27, 2013 | 7.726 | 7.822 | 7.667 | 7.800 | 3,593,315 | +0.02(+0.28%) |
Sep 26, 2013 | 7.822 | 7.888 | 7.726 | 7.778 | 2,286,349 | -0.05(-0.61%) |
Sep 25, 2013 | 7.789 | 7.848 | 7.727 | 7.826 | 1,478,050 | +0.05(+0.66%) |
Sep 24, 2013 | 7.833 | 7.884 | 7.730 | 7.774 | 1,731,371 | -0.06(-0.75%) |
Sep 23, 2013 | 7.840 | 7.954 | 7.774 | 7.833 | 1,646,032 | +0.00(+0.00%) |
Sep 20, 2013 | 8.016 | 8.016 | 7.818 | 7.833 | 3,379,443 | -0.12(-1.47%) |
Sep 19, 2013 | 7.991 | 8.045 | 7.862 | 7.950 | 3,021,393 | -0.03(-0.37%) |
Sep 18, 2013 | 7.701 | 8.115 | 7.628 | 7.980 | 3,548,541 | +0.29(+3.81%) |
Sep 17, 2013 | 7.628 | 7.697 | 7.613 | 7.686 | 2,105,268 | +0.06(+0.77%) |
Sep 16, 2013 | 7.730 | 7.796 | 7.569 | 7.628 | 2,764,929 | +0.04(+0.58%) |
Sep 13, 2013 | 7.503 | 7.628 | 7.467 | 7.584 | 1,815,068 | +0.08(+1.07%) |
Sep 12, 2013 | 7.533 | 7.620 | 7.496 | 7.503 | 1,962,052 | -0.01(-0.20%) |
Sep 11, 2013 | 7.489 | 7.752 | 7.423 | 7.518 | 4,950,925 | +0.20(+2.70%) |
Sep 10, 2013 | 7.276 | 7.386 | 7.225 | 7.320 | 2,869,481 | +0.06(+0.81%) |
Sep 09, 2013 | 7.064 | 7.269 | 7.020 | 7.261 | 3,789,892 | +0.20(+2.80%) |
Sep 06, 2013 | 7.100 | 7.144 | 7.020 | 7.064 | 2,289,596 | +0.05(+0.73%) |
Sep 05, 2013 | 7.108 | 7.115 | 6.998 | 7.012 | 1,113,905 | -0.09(-1.24%) |
Sep 04, 2013 | 7.056 | 7.130 | 6.990 | 7.100 | 2,365,582 | +0.06(+0.83%) |