Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.529 | 8.585 | 8.481 | 8.536 | 0 | +0.02(+0.19%) |
Nov 27, 2013 | 8.484 | 8.519 | 8.468 | 8.519 | 0 | +0.05(+0.57%) |
Nov 26, 2013 | 8.433 | 8.519 | 8.141 | 8.471 | 0 | +0.03(+0.34%) |
Nov 25, 2013 | 8.414 | 8.446 | 8.393 | 8.443 | 5,945,892 | +0.04(+0.44%) |
Nov 22, 2013 | 8.407 | 8.407 | 8.356 | 8.406 | 0 | +0.04(+0.48%) |
Nov 21, 2013 | 8.350 | 8.385 | 8.215 | 8.366 | 8,384,018 | +0.07(+0.85%) |
Nov 20, 2013 | 8.375 | 8.379 | 8.281 | 8.295 | 8,332,713 | -0.03(-0.31%) |
Nov 19, 2013 | 8.340 | 8.363 | 8.302 | 8.321 | 10,048,788 | -0.04(-0.42%) |
Nov 18, 2013 | 8.414 | 8.455 | 8.350 | 8.356 | 11,787,682 | -0.06(-0.69%) |
Nov 15, 2013 | 8.388 | 8.452 | 8.372 | 8.414 | 0 | -0.00(-0.04%) |
Nov 14, 2013 | 8.266 | 8.417 | 8.257 | 8.417 | 15,110,545 | +0.19(+2.34%) |
Nov 12, 2013 | 8.119 | 8.279 | 8.074 | 8.225 | 9,518,120 | +0.09(+1.14%) |
Nov 11, 2013 | 8.020 | 8.164 | 8.007 | 8.132 | 0 | +0.09(+1.16%) |
Nov 08, 2013 | 7.972 | 8.065 | 7.882 | 8.039 | 0 | +0.05(+0.68%) |
Nov 07, 2013 | 8.106 | 8.183 | 7.985 | 7.985 | 8,660,119 | -0.14(-1.69%) |
Nov 06, 2013 | 8.151 | 8.151 | 8.058 | 8.122 | 5,530,183 | +0.04(+0.48%) |
Nov 05, 2013 | 8.042 | 8.110 | 8.020 | 8.084 | 7,294,265 | +0.02(+0.20%) |
Nov 04, 2013 | 8.110 | 8.114 | 8.029 | 8.068 | 4,931,204 | -0.02(-0.24%) |
Nov 01, 2013 | 8.106 | 8.138 | 8.017 | 8.087 | 0 | -0.04(-0.47%) |
Oct 31, 2013 | 8.212 | 8.234 | 8.122 | 8.126 | 7,985,272 | -0.08(-0.98%) |
Oct 30, 2013 | 8.324 | 8.327 | 8.193 | 8.206 | 4,209,935 | -0.09(-1.04%) |
Oct 29, 2013 | 8.257 | 8.315 | 8.212 | 8.292 | 5,915,537 | +0.05(+0.66%) |
Oct 28, 2013 | 8.266 | 8.292 | 8.215 | 8.238 | 0 | -0.00(-0.04%) |
Oct 25, 2013 | 8.234 | 8.254 | 8.196 | 8.241 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 8.202 | 8.263 | 8.199 | 8.231 | 8,164,258 | +0.01(+0.11%) |
Oct 23, 2013 | 8.321 | 8.350 | 8.206 | 8.222 | 10,697,385 | -0.15(-1.76%) |
Oct 22, 2013 | 8.324 | 8.417 | 8.299 | 8.369 | 8,456,252 | +0.06(+0.69%) |
Oct 21, 2013 | 8.276 | 8.327 | 8.238 | 8.311 | 6,208,782 | +0.05(+0.62%) |
Oct 18, 2013 | 8.282 | 8.286 | 8.196 | 8.260 | 5,729,498 | +0.03(+0.31%) |
Oct 17, 2013 | 8.225 | 8.308 | 8.108 | 8.234 | 9,763,482 | -0.01(-0.08%) |
Oct 16, 2013 | 8.151 | 8.270 | 8.090 | 8.241 | 12,075,238 | +0.18(+2.22%) |
Oct 15, 2013 | 8.061 | 8.122 | 8.007 | 8.061 | 8,715,895 | -0.01(-0.16%) |
Oct 14, 2013 | 7.972 | 8.100 | 7.969 | 8.074 | 9,735,366 | +0.04(+0.48%) |
Oct 11, 2013 | 7.921 | 8.055 | 7.898 | 8.036 | 0 | +0.12(+1.50%) |
Oct 10, 2013 | 7.818 | 7.956 | 7.788 | 7.917 | 10,102,984 | +0.18(+2.28%) |
Oct 09, 2013 | 7.812 | 7.815 | 7.664 | 7.741 | 10,300,666 | -0.04(-0.45%) |
Oct 08, 2013 | 7.898 | 7.943 | 7.760 | 7.776 | 8,576,349 | -0.13(-1.70%) |
Oct 07, 2013 | 7.975 | 7.990 | 7.885 | 7.911 | 4,989,640 | -0.12(-1.44%) |
Oct 04, 2013 | 7.892 | 8.055 | 7.857 | 8.026 | 0 | +0.15(+1.87%) |
Oct 03, 2013 | 7.921 | 7.969 | 7.831 | 7.879 | 8,955,890 | -0.07(-0.85%) |
Oct 02, 2013 | 7.892 | 7.953 | 7.879 | 7.946 | 0 | -0.02(-0.28%) |
Oct 01, 2013 | 7.997 | 8.004 | 7.885 | 7.969 | 9,819,352 | -0.01(-0.08%) |
Sep 30, 2013 | 7.988 | 8.041 | 7.927 | 7.975 | 10,206,277 | -0.08(-0.95%) |
Sep 27, 2013 | 8.023 | 8.071 | 7.988 | 8.052 | 0 | -0.02(-0.24%) |
Sep 26, 2013 | 8.039 | 8.135 | 7.965 | 8.071 | 6,665,655 | +0.04(+0.44%) |
Sep 25, 2013 | 7.921 | 8.065 | 7.921 | 8.036 | 7,007,804 | +0.04(+0.44%) |
Sep 24, 2013 | 7.965 | 8.052 | 7.917 | 8.001 | 8,540,646 | +0.05(+0.64%) |
Sep 23, 2013 | 7.981 | 7.981 | 7.882 | 7.949 | 6,431,084 | -0.08(-1.00%) |
Sep 20, 2013 | 8.090 | 8.119 | 8.023 | 8.029 | 0 | -0.08(-0.95%) |
Sep 19, 2013 | 8.135 | 8.164 | 8.071 | 8.106 | 14,109,139 | +0.01(+0.08%) |
Sep 18, 2013 | 7.981 | 8.129 | 7.952 | 8.100 | 9,555,915 | +0.12(+1.44%) |
Sep 17, 2013 | 7.933 | 8.002 | 7.921 | 7.985 | 0 | +0.03(+0.40%) |
Sep 16, 2013 | 7.994 | 8.001 | 7.922 | 7.953 | 6,203,543 | +0.02(+0.24%) |
Sep 13, 2013 | 7.975 | 7.980 | 7.908 | 7.933 | 0 | -0.04(-0.52%) |
Sep 12, 2013 | 7.985 | 7.997 | 7.946 | 7.975 | 5,671,899 | -0.01(-0.16%) |
Sep 11, 2013 | 7.930 | 7.993 | 7.905 | 7.988 | 10,825,598 | +0.06(+0.73%) |
Sep 10, 2013 | 7.937 | 7.975 | 7.889 | 7.930 | 5,870,627 | +0.02(+0.28%) |
Sep 09, 2013 | 7.764 | 7.908 | 7.738 | 7.908 | 8,354,263 | +0.17(+2.24%) |
Sep 06, 2013 | 7.802 | 7.802 | 7.650 | 7.735 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 7.786 | 7.853 | 7.725 | 7.741 | 0 | -0.01(-0.12%) |
Sep 04, 2013 | 7.722 | 7.805 | 7.700 | 7.751 | 12,165,281 | +0.01(+0.08%) |