Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.881 | 7.936 | 7.868 | 7.936 | 87,767 | +0.03(+0.39%) |
Nov 27, 2013 | 7.881 | 7.911 | 7.875 | 7.905 | 151,947 | +0.01(+0.16%) |
Nov 26, 2013 | 7.887 | 7.918 | 7.881 | 7.893 | 108,889 | -0.03(-0.39%) |
Nov 25, 2013 | 7.930 | 7.944 | 7.875 | 7.924 | 210,065 | -0.02(-0.31%) |
Nov 22, 2013 | 7.936 | 7.967 | 7.912 | 7.949 | 167,375 | -0.01(-0.08%) |
Nov 21, 2013 | 7.930 | 7.979 | 7.887 | 7.955 | 128,775 | +0.03(+0.39%) |
Nov 20, 2013 | 7.961 | 8.004 | 7.893 | 7.924 | 207,350 | -0.06(-0.77%) |
Nov 19, 2013 | 7.998 | 8.004 | 7.986 | 7.986 | 100,901 | -0.03(-0.38%) |
Nov 18, 2013 | 8.010 | 8.053 | 8.010 | 8.016 | 170,421 | -0.01(-0.08%) |
Nov 15, 2013 | 7.998 | 8.022 | 7.986 | 8.022 | 85,498 | +0.01(+0.15%) |
Nov 14, 2013 | 7.992 | 8.029 | 7.967 | 8.010 | 123,741 | -0.01(-0.15%) |
Nov 12, 2013 | 8.071 | 8.090 | 7.968 | 8.022 | 158,133 | -0.10(-1.28%) |
Nov 11, 2013 | 8.133 | 8.151 | 8.084 | 8.127 | 120,425 | -0.03(-0.38%) |
Nov 08, 2013 | 8.267 | 8.267 | 8.114 | 8.157 | 176,508 | -0.14(-1.70%) |
Nov 07, 2013 | 8.329 | 8.329 | 8.271 | 8.298 | 110,927 | -0.07(-0.81%) |
Nov 06, 2013 | 8.402 | 8.405 | 8.329 | 8.365 | 91,003 | -0.05(-0.58%) |
Nov 05, 2013 | 8.402 | 8.427 | 8.335 | 8.414 | 120,861 | -0.04(-0.51%) |
Nov 04, 2013 | 8.421 | 8.506 | 8.335 | 8.457 | 117,991 | +0.07(+0.80%) |
Nov 01, 2013 | 8.494 | 8.536 | 8.347 | 8.390 | 172,963 | -0.13(-1.58%) |
Oct 31, 2013 | 8.512 | 8.696 | 8.451 | 8.525 | 109,991 | -0.01(-0.07%) |
Oct 30, 2013 | 8.512 | 8.574 | 8.451 | 8.531 | 112,956 | -0.01(-0.07%) |
Oct 29, 2013 | 8.506 | 8.537 | 8.463 | 8.537 | 89,544 | +0.06(+0.65%) |
Oct 28, 2013 | 8.531 | 8.531 | 8.463 | 8.482 | 63,410 | -0.03(-0.36%) |
Oct 25, 2013 | 8.488 | 8.543 | 8.482 | 8.512 | 66,044 | +0.03(+0.36%) |
Oct 24, 2013 | 8.555 | 8.581 | 8.451 | 8.482 | 90,745 | -0.07(-0.86%) |
Oct 23, 2013 | 8.402 | 8.561 | 8.390 | 8.555 | 114,024 | +0.12(+1.38%) |
Oct 22, 2013 | 8.427 | 8.457 | 8.378 | 8.439 | 98,280 | -0.01(-0.14%) |
Oct 21, 2013 | 8.433 | 8.470 | 8.408 | 8.451 | 70,705 | +0.03(+0.36%) |
Oct 18, 2013 | 8.365 | 8.488 | 8.365 | 8.421 | 140,139 | +0.04(+0.44%) |
Oct 17, 2013 | 8.120 | 8.421 | 8.120 | 8.384 | 132,468 | +0.21(+2.55%) |
Oct 16, 2013 | 8.022 | 8.176 | 7.998 | 8.176 | 111,784 | +0.14(+1.75%) |
Oct 15, 2013 | 8.010 | 8.059 | 7.998 | 8.035 | 114,851 | -0.02(-0.23%) |
Oct 14, 2013 | 8.022 | 8.078 | 7.998 | 8.053 | 45,125 | +0.01(+0.15%) |
Oct 11, 2013 | 8.004 | 8.041 | 7.992 | 8.041 | 55,269 | +0.02(+0.23%) |
Oct 10, 2013 | 8.053 | 8.114 | 8.004 | 8.022 | 147,186 | -0.01(-0.15%) |
Oct 09, 2013 | 8.065 | 8.065 | 7.986 | 8.035 | 167,393 | -0.03(-0.38%) |
Oct 08, 2013 | 7.992 | 8.065 | 7.992 | 8.065 | 79,675 | +0.04(+0.45%) |
Oct 07, 2013 | 8.181 | 8.181 | 7.986 | 8.029 | 168,714 | -0.14(-1.71%) |
Oct 04, 2013 | 8.120 | 8.181 | 8.114 | 8.169 | 84,050 | +0.02(+0.22%) |
Oct 03, 2013 | 8.205 | 8.205 | 8.108 | 8.150 | 93,967 | -0.07(-0.81%) |
Oct 02, 2013 | 8.217 | 8.254 | 8.108 | 8.217 | 161,635 | -0.01(-0.07%) |
Oct 01, 2013 | 8.150 | 8.223 | 8.126 | 8.223 | 120,126 | +0.02(+0.30%) |
Sep 27, 2013 | 8.175 | 8.211 | 8.169 | 8.199 | 66,518 | -0.01(-0.07%) |
Sep 26, 2013 | 8.205 | 8.254 | 8.181 | 8.205 | 115,134 | -0.03(-0.37%) |
Sep 25, 2013 | 8.266 | 8.324 | 8.217 | 8.236 | 194,704 | -0.07(-0.81%) |
Sep 24, 2013 | 8.369 | 8.449 | 8.272 | 8.303 | 151,227 | -0.12(-1.45%) |
Sep 23, 2013 | 8.339 | 8.436 | 8.339 | 8.424 | 71,901 | +0.12(+1.39%) |
Sep 20, 2013 | 8.369 | 8.369 | 8.193 | 8.309 | 66,371 | -0.07(-0.80%) |
Sep 19, 2013 | 8.406 | 8.467 | 8.260 | 8.376 | 148,577 | -0.01(-0.15%) |
Sep 18, 2013 | 8.126 | 8.400 | 8.065 | 8.388 | 160,531 | +0.24(+2.91%) |
Sep 17, 2013 | 8.029 | 8.150 | 8.023 | 8.150 | 89,796 | +0.10(+1.29%) |
Sep 16, 2013 | 7.949 | 8.071 | 7.998 | 8.047 | 80,988 | +0.10(+1.23%) |
Sep 13, 2013 | 7.931 | 7.949 | 7.883 | 7.949 | 116,354 | -0.01(-0.08%) |
Sep 12, 2013 | 7.791 | 7.974 | 7.791 | 7.956 | 270,111 | +0.14(+1.79%) |
Sep 11, 2013 | 7.852 | 7.895 | 7.791 | 7.816 | 110,540 | -0.07(-0.93%) |
Sep 10, 2013 | 7.883 | 7.919 | 7.810 | 7.889 | 156,870 | -0.02(-0.31%) |
Sep 09, 2013 | 7.883 | 7.937 | 7.840 | 7.913 | 144,276 | +0.06(+0.77%) |
Sep 06, 2013 | 7.810 | 7.883 | 7.768 | 7.852 | 160,029 | +0.03(+0.39%) |
Sep 05, 2013 | 7.828 | 7.864 | 7.768 | 7.822 | 136,566 | -0.04(-0.46%) |
Sep 04, 2013 | 7.816 | 7.858 | 7.780 | 7.858 | 107,592 | +0.04(+0.46%) |