Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.903 | 8.903 | 8.689 | 8.787 | 0 | +0.06(+0.66%) |
Nov 27, 2013 | 8.392 | 8.739 | 8.325 | 8.729 | 0 | +0.43(+5.23%) |
Nov 26, 2013 | 8.228 | 8.431 | 8.228 | 8.296 | 0 | +0.05(+0.58%) |
Nov 25, 2013 | 8.055 | 8.286 | 8.036 | 8.248 | 2,582,583 | +0.22(+2.76%) |
Nov 22, 2013 | 8.055 | 8.093 | 7.882 | 8.026 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 7.920 | 8.026 | 7.901 | 8.026 | 298,965 | +0.16(+2.08%) |
Nov 20, 2013 | 7.920 | 7.968 | 7.785 | 7.862 | 0 | -0.04(-0.49%) |
Nov 19, 2013 | 8.016 | 8.103 | 7.838 | 7.901 | 495,564 | -0.09(-1.09%) |
Nov 18, 2013 | 8.084 | 8.113 | 7.920 | 7.988 | 0 | -0.04(-0.48%) |
Nov 15, 2013 | 8.045 | 8.084 | 7.968 | 8.026 | 0 | -0.05(-0.60%) |
Nov 14, 2013 | 8.238 | 8.248 | 8.016 | 8.074 | 536,658 | +0.13(+1.70%) |
Nov 12, 2013 | 8.016 | 8.142 | 7.891 | 7.939 | 0 | -0.08(-0.96%) |
Nov 11, 2013 | 7.978 | 8.084 | 7.939 | 8.016 | 0 | +0.05(+0.60%) |
Nov 08, 2013 | 7.891 | 8.055 | 7.882 | 7.968 | 0 | +0.07(+0.85%) |
Nov 07, 2013 | 8.007 | 8.026 | 7.891 | 7.901 | 681,797 | -0.05(-0.61%) |
Nov 06, 2013 | 8.065 | 8.161 | 7.930 | 7.949 | 530,399 | -0.03(-0.36%) |
Nov 05, 2013 | 7.997 | 8.110 | 7.930 | 7.978 | 491,155 | -0.03(-0.36%) |
Nov 04, 2013 | 8.093 | 8.171 | 7.997 | 8.007 | 660,635 | -0.05(-0.60%) |
Nov 01, 2013 | 7.930 | 8.089 | 7.910 | 8.055 | 0 | +0.11(+1.39%) |
Oct 31, 2013 | 8.190 | 8.267 | 7.939 | 7.944 | 0 | -0.24(-2.89%) |
Oct 30, 2013 | 8.074 | 8.248 | 8.045 | 8.180 | 1,456,243 | +0.13(+1.68%) |
Oct 29, 2013 | 7.872 | 8.084 | 7.872 | 8.045 | 0 | +0.21(+2.71%) |
Oct 28, 2013 | 7.621 | 7.833 | 7.621 | 7.833 | 0 | +0.23(+3.04%) |
Oct 25, 2013 | 7.621 | 7.698 | 7.573 | 7.602 | 0 | +0.02(+0.25%) |
Oct 24, 2013 | 7.438 | 7.583 | 7.400 | 7.583 | 911,728 | +0.16(+2.21%) |
Oct 23, 2013 | 7.670 | 7.698 | 7.101 | 7.419 | 2,724,904 | -0.46(-5.87%) |
Oct 22, 2013 | 7.853 | 7.968 | 7.812 | 7.882 | 1,422,514 | +0.01(+0.12%) |
Oct 21, 2013 | 7.824 | 7.935 | 7.824 | 7.872 | 688,384 | +0.07(+0.86%) |
Oct 18, 2013 | 7.795 | 7.891 | 7.737 | 7.804 | 620,312 | +0.08(+1.00%) |
Oct 17, 2013 | 7.583 | 7.766 | 7.564 | 7.727 | 1,026,899 | +0.12(+1.58%) |
Oct 16, 2013 | 7.612 | 7.698 | 7.583 | 7.607 | 506,573 | +0.02(+0.32%) |
Oct 15, 2013 | 7.689 | 7.718 | 7.564 | 7.583 | 609,146 | -0.10(-1.25%) |
Oct 14, 2013 | 7.390 | 7.756 | 7.390 | 7.679 | 898,829 | +0.26(+3.51%) |
Oct 11, 2013 | 7.429 | 7.535 | 7.342 | 7.419 | 0 | +0.02(+0.26%) |
Oct 10, 2013 | 7.236 | 7.429 | 7.140 | 7.400 | 1,362,600 | +0.24(+3.36%) |
Oct 09, 2013 | 7.140 | 7.226 | 7.082 | 7.159 | 0 | +0.03(+0.41%) |
Oct 08, 2013 | 7.380 | 7.380 | 7.101 | 7.130 | 1,034,944 | -0.23(-3.14%) |
Oct 07, 2013 | 7.313 | 7.438 | 7.284 | 7.361 | 0 | +0.03(+0.39%) |
Oct 04, 2013 | 7.226 | 7.380 | 7.226 | 7.332 | 0 | +0.10(+1.33%) |
Oct 03, 2013 | 7.226 | 7.323 | 7.188 | 7.236 | 0 | +0.01(+0.13%) |
Oct 02, 2013 | 7.217 | 7.323 | 7.188 | 7.226 | 447,800 | -0.02(-0.27%) |
Oct 01, 2013 | 7.149 | 7.342 | 7.140 | 7.246 | 1,032,339 | +0.08(+1.08%) |
Sep 30, 2013 | 7.284 | 7.284 | 7.159 | 7.169 | 0 | -0.14(-1.98%) |
Sep 27, 2013 | 7.390 | 7.419 | 7.265 | 7.313 | 0 | -0.12(-1.56%) |
Sep 26, 2013 | 7.496 | 7.496 | 7.304 | 7.429 | 373,693 | -0.01(-0.13%) |
Sep 25, 2013 | 7.255 | 7.477 | 7.255 | 7.438 | 1,271,495 | +0.18(+2.52%) |
Sep 24, 2013 | 7.275 | 7.323 | 7.246 | 7.255 | 1,004,840 | +0.00(+0.00%) |
Sep 23, 2013 | 7.265 | 7.303 | 7.130 | 7.255 | 585,720 | -0.03(-0.46%) |
Sep 20, 2013 | 7.246 | 7.390 | 7.207 | 7.289 | 0 | +0.03(+0.46%) |
Sep 19, 2013 | 7.226 | 7.323 | 7.188 | 7.255 | 681,953 | +0.05(+0.67%) |
Sep 18, 2013 | 7.197 | 7.265 | 7.159 | 7.207 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 7.361 | 7.419 | 7.178 | 7.207 | 0 | -0.17(-2.35%) |
Sep 16, 2013 | 7.352 | 7.429 | 7.313 | 7.380 | 0 | +0.13(+1.86%) |
Sep 13, 2013 | 7.101 | 7.275 | 7.063 | 7.246 | 0 | +0.18(+2.59%) |
Sep 12, 2013 | 7.072 | 7.159 | 7.014 | 7.063 | 0 | -0.01(-0.14%) |
Sep 11, 2013 | 7.188 | 7.188 | 7.034 | 7.072 | 0 | -0.12(-1.61%) |
Sep 10, 2013 | 7.034 | 7.197 | 7.034 | 7.188 | 547,194 | +0.18(+2.61%) |
Sep 09, 2013 | 6.879 | 7.014 | 6.851 | 7.005 | 0 | +0.13(+1.82%) |
Sep 06, 2013 | 7.072 | 7.091 | 6.831 | 6.879 | 0 | -0.20(-2.86%) |
Sep 05, 2013 | 7.063 | 7.149 | 7.034 | 7.082 | 597,055 | +0.00(+0.00%) |
Sep 04, 2013 | 6.783 | 7.082 | 6.764 | 7.082 | 0 | +0.31(+4.63%) |