Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.620 | 8.670 | 8.550 | 8.550 | 2,065 | +0.07(+0.83%) |
Nov 27, 2013 | 8.520 | 8.570 | 8.480 | 8.480 | 11,195 | +0.08(+0.95%) |
Nov 26, 2013 | 8.450 | 8.460 | 8.400 | 8.400 | 12,001 | +0.07(+0.84%) |
Nov 25, 2013 | 8.380 | 8.380 | 8.330 | 8.330 | 10,295 | -0.05(-0.60%) |
Nov 22, 2013 | 8.390 | 8.420 | 8.360 | 8.380 | 6,455 | +0.05(+0.60%) |
Nov 21, 2013 | 8.290 | 8.393 | 8.260 | 8.330 | 11,834 | +0.03(+0.36%) |
Nov 20, 2013 | 8.350 | 8.360 | 8.300 | 8.300 | 13,797 | -0.22(-2.58%) |
Nov 19, 2013 | 8.460 | 8.550 | 8.430 | 8.520 | 9,483 | +0.14(+1.67%) |
Nov 18, 2013 | 8.620 | 8.620 | 8.380 | 8.380 | 13,521 | -0.16(-1.87%) |
Nov 15, 2013 | 8.540 | 8.545 | 8.510 | 8.540 | 34,767 | +0.07(+0.83%) |
Nov 14, 2013 | 8.420 | 8.580 | 8.420 | 8.470 | 3,594 | -0.07(-0.82%) |
Nov 12, 2013 | 8.480 | 8.630 | 8.480 | 8.540 | 13,064 | +0.04(+0.47%) |
Nov 11, 2013 | 8.460 | 8.540 | 8.430 | 8.500 | 4,869 | +0.14(+1.67%) |
Nov 08, 2013 | 8.410 | 8.410 | 8.300 | 8.360 | 4,705 | -0.01(-0.12%) |
Nov 07, 2013 | 8.360 | 8.650 | 8.360 | 8.370 | 5,236 | -0.19(-2.22%) |
Nov 06, 2013 | 8.544 | 8.640 | 8.520 | 8.560 | 16,747 | -0.10(-1.15%) |
Nov 05, 2013 | 8.530 | 8.670 | 8.530 | 8.660 | 8,062 | +0.04(+0.46%) |
Nov 04, 2013 | 8.597 | 8.670 | 8.597 | 8.620 | 7,469 | +0.02(+0.23%) |
Nov 01, 2013 | 8.714 | 8.720 | 8.590 | 8.600 | 7,452 | -0.08(-0.92%) |
Oct 31, 2013 | 8.730 | 8.790 | 8.680 | 8.680 | 6,868 | -0.12(-1.36%) |
Oct 30, 2013 | 8.910 | 8.940 | 8.780 | 8.800 | 8,617 | -0.14(-1.52%) |
Oct 29, 2013 | 8.960 | 8.970 | 8.840 | 8.935 | 7,655 | -0.04(-0.50%) |
Oct 28, 2013 | 8.970 | 8.990 | 8.870 | 8.980 | 5,782 | +0.18(+2.05%) |
Oct 25, 2013 | 8.810 | 8.960 | 8.750 | 8.800 | 17,044 | -0.16(-1.79%) |
Oct 24, 2013 | 8.810 | 8.980 | 8.810 | 8.960 | 7,152 | +0.28(+3.23%) |
Oct 23, 2013 | 8.639 | 8.680 | 8.620 | 8.680 | 25,807 | +0.18(+2.12%) |
Oct 22, 2013 | 8.520 | 8.580 | 8.490 | 8.500 | 46,453 | +0.00(+0.00%) |
Oct 21, 2013 | 8.550 | 8.550 | 8.470 | 8.500 | 15,257 | -0.07(-0.82%) |
Oct 18, 2013 | 8.490 | 8.570 | 8.490 | 8.570 | 43,168 | +0.05(+0.59%) |
Oct 17, 2013 | 8.440 | 8.520 | 8.440 | 8.520 | 43,081 | +0.15(+1.79%) |
Oct 16, 2013 | 8.400 | 8.420 | 8.350 | 8.370 | 84,564 | +0.09(+1.09%) |
Oct 15, 2013 | 8.380 | 8.380 | 8.270 | 8.280 | 32,013 | -0.13(-1.55%) |
Oct 14, 2013 | 8.350 | 8.450 | 8.350 | 8.410 | 106,903 | +0.13(+1.57%) |
Oct 11, 2013 | 8.270 | 8.320 | 8.270 | 8.280 | 6,941 | -0.11(-1.31%) |
Oct 10, 2013 | 8.380 | 8.400 | 8.370 | 8.390 | 238,600 | -0.01(-0.12%) |
Oct 09, 2013 | 8.370 | 8.440 | 8.340 | 8.400 | 888,860 | +0.14(+1.69%) |
Oct 08, 2013 | 8.396 | 8.450 | 8.230 | 8.260 | 555,946 | -0.14(-1.67%) |
Oct 07, 2013 | 8.350 | 8.410 | 8.350 | 8.400 | 16,798 | +0.07(+0.84%) |
Oct 04, 2013 | 8.296 | 8.360 | 8.290 | 8.330 | 7,612 | +0.08(+0.97%) |
Oct 03, 2013 | 8.360 | 8.360 | 8.200 | 8.250 | 21,475 | -0.08(-0.96%) |
Oct 02, 2013 | 8.290 | 8.330 | 8.240 | 8.330 | 6,371 | +0.07(+0.85%) |
Oct 01, 2013 | 8.170 | 8.340 | 8.170 | 8.260 | 19,317 | +0.09(+1.10%) |
Sep 27, 2013 | 8.120 | 8.170 | 8.120 | 8.170 | 16,317 | +0.05(+0.62%) |
Sep 26, 2013 | 8.120 | 8.160 | 8.090 | 8.120 | 15,627 | -0.08(-0.98%) |
Sep 25, 2013 | 8.160 | 8.200 | 8.160 | 8.200 | 9,981 | -0.04(-0.49%) |
Sep 24, 2013 | 8.230 | 8.270 | 8.210 | 8.240 | 23,825 | +0.07(+0.86%) |
Sep 23, 2013 | 8.130 | 8.170 | 8.120 | 8.170 | 23,598 | +0.02(+0.25%) |
Sep 20, 2013 | 8.170 | 8.170 | 8.090 | 8.150 | 4,403 | -0.12(-1.45%) |
Sep 19, 2013 | 8.390 | 8.390 | 8.255 | 8.270 | 7,894 | -0.13(-1.55%) |
Sep 18, 2013 | 8.230 | 8.400 | 8.160 | 8.400 | 19,250 | +0.12(+1.45%) |
Sep 17, 2013 | 8.310 | 8.330 | 8.230 | 8.280 | 13,152 | -0.13(-1.55%) |
Sep 16, 2013 | 8.230 | 8.440 | 8.370 | 8.410 | 7,999 | +0.18(+2.19%) |
Sep 13, 2013 | 8.380 | 8.380 | 8.220 | 8.230 | 16,724 | -0.06(-0.72%) |
Sep 12, 2013 | 8.280 | 8.320 | 8.240 | 8.290 | 8,223 | +0.09(+1.10%) |
Sep 11, 2013 | 8.100 | 8.200 | 8.100 | 8.200 | 8,941 | +0.13(+1.61%) |
Sep 10, 2013 | 8.080 | 8.090 | 8.009 | 8.070 | 16,336 | +0.26(+3.33%) |
Sep 09, 2013 | 7.750 | 7.840 | 7.740 | 7.810 | 12,049 | +0.12(+1.56%) |
Sep 06, 2013 | 7.630 | 7.690 | 7.630 | 7.690 | 2,927 | -0.02(-0.26%) |
Sep 05, 2013 | 7.610 | 7.710 | 7.610 | 7.710 | 16,391 | +0.10(+1.31%) |
Sep 04, 2013 | 7.510 | 7.640 | 7.510 | 7.610 | 4,905 | +0.03(+0.40%) |