Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.350 | 8.350 | 8.260 | 8.310 | 10,404 | -0.05(-0.60%) |
Nov 28, 2013 | 8.250 | 8.360 | 8.250 | 8.360 | 4,550 | +0.13(+1.58%) |
Nov 27, 2013 | 8.320 | 8.370 | 8.230 | 8.230 | 9,755 | -0.09(-1.08%) |
Nov 26, 2013 | 8.300 | 8.350 | 8.250 | 8.320 | 14,342 | +0.03(+0.36%) |
Nov 25, 2013 | 8.300 | 8.380 | 8.210 | 8.290 | 26,931 | -0.04(-0.48%) |
Nov 22, 2013 | 8.320 | 8.340 | 8.260 | 8.330 | 9,904 | -0.03(-0.36%) |
Nov 21, 2013 | 8.440 | 8.440 | 8.320 | 8.360 | 4,718 | -0.08(-0.95%) |
Nov 20, 2013 | 8.300 | 8.440 | 8.220 | 8.440 | 39,051 | +0.14(+1.69%) |
Nov 19, 2013 | 8.360 | 8.400 | 8.300 | 8.300 | 11,066 | -0.05(-0.60%) |
Nov 18, 2013 | 8.530 | 8.710 | 8.350 | 8.350 | 48,370 | -0.25(-2.91%) |
Nov 15, 2013 | 8.200 | 8.810 | 8.200 | 8.600 | 69,671 | +0.45(+5.52%) |
Nov 14, 2013 | 8.340 | 8.340 | 8.120 | 8.150 | 3,280 | -0.15(-1.81%) |
Nov 12, 2013 | 8.330 | 8.350 | 8.200 | 8.300 | 14,410 | -0.10(-1.19%) |
Nov 11, 2013 | 8.500 | 8.500 | 8.400 | 8.400 | 4,450 | -0.10(-1.18%) |
Nov 08, 2013 | 8.500 | 8.570 | 8.400 | 8.500 | 56,741 | +0.00(+0.00%) |
Nov 07, 2013 | 8.500 | 8.500 | 8.450 | 8.500 | 18,450 | +0.05(+0.59%) |
Nov 06, 2013 | 8.280 | 8.510 | 8.280 | 8.450 | 23,990 | +0.21(+2.55%) |
Nov 05, 2013 | 8.250 | 8.250 | 8.150 | 8.240 | 12,935 | -0.02(-0.24%) |
Nov 04, 2013 | 8.270 | 8.310 | 8.250 | 8.260 | 18,948 | +0.04(+0.49%) |
Nov 01, 2013 | 8.290 | 8.290 | 8.220 | 8.220 | 6,265 | -0.08(-0.96%) |
Oct 31, 2013 | 8.250 | 8.300 | 8.200 | 8.300 | 11,050 | +0.05(+0.61%) |
Oct 30, 2013 | 8.280 | 8.280 | 8.200 | 8.250 | 12,940 | +0.01(+0.12%) |
Oct 29, 2013 | 8.200 | 8.320 | 8.180 | 8.240 | 33,394 | +0.05(+0.61%) |
Oct 28, 2013 | 8.210 | 8.340 | 8.150 | 8.190 | 5,528 | +0.05(+0.61%) |
Oct 25, 2013 | 8.170 | 8.200 | 8.140 | 8.140 | 16,179 | -0.02(-0.25%) |
Oct 24, 2013 | 8.190 | 8.260 | 8.090 | 8.160 | 7,284 | +0.06(+0.74%) |
Oct 23, 2013 | 8.360 | 8.360 | 8.070 | 8.100 | 32,271 | -0.26(-3.11%) |
Oct 22, 2013 | 8.450 | 8.450 | 8.320 | 8.360 | 6,150 | -0.09(-1.07%) |
Oct 21, 2013 | 8.450 | 8.560 | 8.370 | 8.450 | 14,085 | +0.08(+0.96%) |
Oct 18, 2013 | 8.460 | 8.460 | 8.350 | 8.370 | 18,253 | +0.06(+0.72%) |
Oct 17, 2013 | 8.450 | 8.470 | 8.310 | 8.310 | 23,713 | -0.19(-2.24%) |
Oct 16, 2013 | 8.490 | 8.540 | 8.450 | 8.500 | 21,410 | +0.02(+0.24%) |
Oct 15, 2013 | 8.500 | 8.580 | 8.410 | 8.480 | 32,129 | +0.06(+0.71%) |
Oct 11, 2013 | 8.420 | 8.420 | 8.420 | 0 | +0.12(+1.45%) | |
Oct 10, 2013 | 8.250 | 8.400 | 8.180 | 8.300 | 82,418 | +0.10(+1.22%) |
Oct 09, 2013 | 7.950 | 8.200 | 7.880 | 8.200 | 20,000 | +0.32(+4.06%) |
Oct 08, 2013 | 7.790 | 7.890 | 7.780 | 7.880 | 8,171 | +0.13(+1.68%) |
Oct 07, 2013 | 7.800 | 7.820 | 7.700 | 7.750 | 8,319 | -0.05(-0.64%) |
Oct 04, 2013 | 7.850 | 7.860 | 7.700 | 7.800 | 20,565 | -0.05(-0.64%) |
Oct 03, 2013 | 7.890 | 7.890 | 7.840 | 7.850 | 8,402 | +0.04(+0.51%) |
Oct 02, 2013 | 7.720 | 7.810 | 7.650 | 7.810 | 9,500 | +0.09(+1.17%) |
Oct 01, 2013 | 7.570 | 8.000 | 7.410 | 7.720 | 12,050 | +0.32(+4.32%) |
Sep 27, 2013 | 7.650 | 7.650 | 7.330 | 7.400 | 70,057 | -0.23(-3.01%) |
Sep 26, 2013 | 7.750 | 7.810 | 7.560 | 7.630 | 31,500 | -0.04(-0.52%) |
Sep 25, 2013 | 7.770 | 7.780 | 7.650 | 7.670 | 54,370 | -0.18(-2.29%) |
Sep 24, 2013 | 7.950 | 8.000 | 7.785 | 7.850 | 61,900 | -0.11(-1.38%) |
Sep 23, 2013 | 7.960 | 8.080 | 7.850 | 7.960 | 14,065 | -0.09(-1.12%) |
Sep 20, 2013 | 8.100 | 8.100 | 7.950 | 8.050 | 26,425 | -0.02(-0.25%) |
Sep 19, 2013 | 8.140 | 8.150 | 8.070 | 8.070 | 13,804 | -0.08(-0.98%) |
Sep 18, 2013 | 8.250 | 8.250 | 7.800 | 8.150 | 61,798 | -0.15(-1.81%) |
Sep 17, 2013 | 8.280 | 8.400 | 8.220 | 8.300 | 51,830 | +0.10(+1.22%) |
Sep 16, 2013 | 8.160 | 8.320 | 8.150 | 8.200 | 27,430 | +0.14(+1.74%) |
Sep 13, 2013 | 8.150 | 8.150 | 7.990 | 8.060 | 84,840 | -0.05(-0.62%) |
Sep 12, 2013 | 8.220 | 8.230 | 8.100 | 8.110 | 36,929 | -0.11(-1.34%) |
Sep 11, 2013 | 8.300 | 8.300 | 8.010 | 8.220 | 77,325 | -0.12(-1.44%) |
Sep 10, 2013 | 8.400 | 8.400 | 8.200 | 8.340 | 35,240 | -0.06(-0.71%) |
Sep 09, 2013 | 8.400 | 8.450 | 8.380 | 8.400 | 27,615 | +0.00(+0.00%) |
Sep 06, 2013 | 8.400 | 8.400 | 8.290 | 8.400 | 51,000 | +0.05(+0.60%) |
Sep 05, 2013 | 8.210 | 8.390 | 8.200 | 8.350 | 6,448 | +0.12(+1.46%) |
Sep 04, 2013 | 8.350 | 8.350 | 8.200 | 8.230 | 7,500 | -0.12(-1.44%) |