Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.880 | 7.919 | 7.880 | 7.906 | 107,480 | +0.01(+0.16%) |
Nov 27, 2013 | 7.893 | 7.913 | 7.874 | 7.893 | 270,714 | -0.01(-0.08%) |
Nov 26, 2013 | 7.867 | 7.919 | 7.867 | 7.900 | 257,867 | +0.01(+0.16%) |
Nov 25, 2013 | 7.887 | 7.913 | 7.841 | 7.887 | 320,122 | -0.01(-0.16%) |
Nov 22, 2013 | 7.906 | 7.919 | 7.874 | 7.900 | 146,463 | -0.01(-0.08%) |
Nov 21, 2013 | 7.900 | 7.926 | 7.888 | 7.906 | 169,509 | -0.01(-0.16%) |
Nov 20, 2013 | 7.906 | 7.952 | 7.900 | 7.919 | 268,565 | -0.02(-0.25%) |
Nov 19, 2013 | 7.932 | 7.971 | 7.926 | 7.939 | 193,009 | +0.00(+0.00%) |
Nov 18, 2013 | 7.932 | 7.984 | 7.932 | 7.939 | 170,029 | -0.01(-0.16%) |
Nov 15, 2013 | 7.939 | 7.971 | 7.939 | 7.952 | 127,543 | -0.01(-0.08%) |
Nov 14, 2013 | 7.906 | 7.978 | 7.906 | 7.958 | 184,252 | -0.02(-0.24%) |
Nov 12, 2013 | 7.997 | 7.997 | 7.926 | 7.978 | 282,457 | -0.04(-0.49%) |
Nov 11, 2013 | 8.023 | 8.023 | 7.984 | 8.017 | 140,171 | -0.01(-0.16%) |
Nov 08, 2013 | 8.062 | 8.069 | 7.978 | 8.030 | 139,700 | -0.05(-0.64%) |
Nov 07, 2013 | 8.075 | 8.101 | 8.056 | 8.082 | 135,898 | -0.02(-0.24%) |
Nov 06, 2013 | 8.101 | 8.121 | 8.082 | 8.101 | 116,484 | -0.02(-0.24%) |
Nov 05, 2013 | 8.088 | 8.121 | 8.075 | 8.121 | 329,304 | +0.00(+0.00%) |
Nov 04, 2013 | 8.140 | 8.192 | 8.114 | 8.121 | 162,784 | +0.01(+0.08%) |
Nov 01, 2013 | 8.238 | 8.238 | 8.095 | 8.114 | 328,334 | -0.11(-1.34%) |
Oct 31, 2013 | 8.283 | 8.290 | 8.192 | 8.225 | 179,800 | -0.07(-0.86%) |
Oct 30, 2013 | 8.296 | 8.321 | 8.251 | 8.296 | 163,643 | -0.02(-0.23%) |
Oct 29, 2013 | 8.355 | 8.355 | 8.277 | 8.316 | 168,379 | -0.02(-0.23%) |
Oct 28, 2013 | 8.290 | 8.342 | 8.277 | 8.335 | 142,740 | +0.04(+0.47%) |
Oct 25, 2013 | 8.238 | 8.296 | 8.231 | 8.296 | 204,693 | +0.05(+0.55%) |
Oct 24, 2013 | 8.309 | 8.309 | 8.231 | 8.251 | 131,777 | -0.04(-0.47%) |
Oct 23, 2013 | 8.231 | 8.296 | 8.225 | 8.290 | 233,915 | +0.06(+0.71%) |
Oct 22, 2013 | 8.231 | 8.270 | 8.186 | 8.231 | 210,238 | +0.01(+0.16%) |
Oct 21, 2013 | 8.205 | 8.231 | 8.160 | 8.218 | 408,516 | +0.03(+0.40%) |
Oct 18, 2013 | 8.134 | 8.218 | 8.121 | 8.186 | 294,521 | +0.03(+0.32%) |
Oct 17, 2013 | 7.984 | 8.160 | 7.978 | 8.160 | 319,493 | +0.16(+2.03%) |
Oct 16, 2013 | 7.900 | 7.997 | 7.893 | 7.997 | 407,106 | +0.07(+0.90%) |
Oct 15, 2013 | 7.919 | 7.926 | 7.874 | 7.926 | 192,936 | +0.00(+0.00%) |
Oct 14, 2013 | 7.900 | 7.938 | 7.887 | 7.926 | 80,275 | -0.01(-0.08%) |
Oct 11, 2013 | 7.926 | 7.945 | 7.900 | 7.932 | 131,645 | -0.01(-0.16%) |
Oct 10, 2013 | 7.965 | 8.023 | 7.932 | 7.945 | 168,716 | -0.08(-0.97%) |
Oct 09, 2013 | 7.997 | 8.049 | 7.978 | 8.023 | 175,175 | +0.01(+0.08%) |
Oct 08, 2013 | 7.997 | 8.036 | 7.991 | 8.017 | 143,292 | +0.01(+0.08%) |
Oct 07, 2013 | 8.095 | 8.095 | 8.004 | 8.010 | 131,101 | -0.08(-0.96%) |
Oct 04, 2013 | 8.088 | 8.108 | 8.075 | 8.088 | 92,318 | -0.03(-0.32%) |
Oct 03, 2013 | 8.153 | 8.218 | 8.088 | 8.114 | 139,643 | -0.06(-0.79%) |
Oct 02, 2013 | 8.173 | 8.205 | 8.147 | 8.179 | 102,713 | -0.03(-0.32%) |
Oct 01, 2013 | 8.218 | 8.244 | 8.179 | 8.205 | 76,014 | -0.05(-0.55%) |
Sep 30, 2013 | 8.251 | 8.257 | 8.199 | 8.251 | 94,482 | -0.02(-0.24%) |
Sep 27, 2013 | 8.290 | 8.290 | 8.225 | 8.270 | 144,918 | -0.03(-0.31%) |
Sep 26, 2013 | 8.225 | 8.296 | 8.205 | 8.296 | 198,438 | +0.06(+0.71%) |
Sep 25, 2013 | 8.212 | 8.238 | 8.192 | 8.238 | 237,010 | +0.03(+0.40%) |
Sep 24, 2013 | 8.134 | 8.205 | 8.114 | 8.205 | 188,628 | +0.06(+0.80%) |
Sep 23, 2013 | 8.114 | 8.205 | 8.108 | 8.140 | 243,312 | -0.01(-0.16%) |
Sep 20, 2013 | 8.127 | 8.153 | 8.075 | 8.153 | 250,577 | -0.01(-0.16%) |
Sep 19, 2013 | 8.225 | 8.225 | 8.127 | 8.166 | 235,232 | -0.05(-0.63%) |
Sep 18, 2013 | 8.004 | 8.218 | 7.971 | 8.218 | 369,423 | +0.18(+2.26%) |
Sep 17, 2013 | 7.867 | 8.036 | 7.867 | 8.036 | 321,715 | +0.16(+2.06%) |
Sep 16, 2013 | 7.893 | 7.906 | 7.848 | 7.874 | 234,019 | +0.05(+0.58%) |
Sep 13, 2013 | 7.757 | 7.835 | 7.750 | 7.828 | 222,515 | +0.08(+1.07%) |
Sep 12, 2013 | 7.724 | 7.776 | 7.724 | 7.745 | 215,995 | +0.01(+0.10%) |
Sep 11, 2013 | 7.776 | 7.796 | 7.731 | 7.737 | 453,638 | -0.09(-1.16%) |
Sep 10, 2013 | 7.841 | 7.861 | 7.813 | 7.828 | 174,419 | -0.03(-0.41%) |
Sep 09, 2013 | 7.874 | 7.919 | 7.861 | 7.861 | 187,053 | -0.03(-0.41%) |
Sep 06, 2013 | 7.926 | 7.971 | 7.867 | 7.893 | 274,920 | -0.03(-0.33%) |
Sep 05, 2013 | 7.971 | 7.971 | 7.893 | 7.919 | 546,564 | -0.05(-0.57%) |
Sep 04, 2013 | 7.893 | 7.965 | 7.854 | 7.965 | 285,755 | +0.08(+0.99%) |