Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.280 | 8.305 | 8.239 | 8.249 | 914,135 | +0.02(+0.18%) |
Nov 27, 2013 | 8.280 | 8.310 | 8.229 | 8.234 | 1,393,715 | -0.03(-0.36%) |
Nov 26, 2013 | 8.239 | 8.280 | 8.209 | 8.265 | 1,862,481 | +0.06(+0.67%) |
Nov 25, 2013 | 8.275 | 8.285 | 8.189 | 8.209 | 1,750,248 | -0.08(-0.97%) |
Nov 22, 2013 | 8.280 | 8.305 | 8.260 | 8.290 | 1,378,875 | +0.10(+1.23%) |
Nov 21, 2013 | 8.129 | 8.199 | 8.119 | 8.189 | 1,360,660 | +0.11(+1.37%) |
Nov 20, 2013 | 8.204 | 8.234 | 8.054 | 8.079 | 2,136,375 | -0.23(-2.78%) |
Nov 19, 2013 | 8.320 | 8.355 | 8.295 | 8.310 | 1,806,970 | -0.08(-0.90%) |
Nov 18, 2013 | 8.435 | 8.450 | 8.375 | 8.385 | 1,669,489 | +0.06(+0.72%) |
Nov 15, 2013 | 8.330 | 8.345 | 8.275 | 8.325 | 1,159,849 | +0.06(+0.67%) |
Nov 14, 2013 | 8.260 | 8.310 | 8.229 | 8.270 | 1,845,741 | -0.08(-0.96%) |
Nov 13, 2013 | 8.239 | 8.357 | 8.219 | 8.350 | 1,903,875 | +0.12(+1.40%) |
Nov 12, 2013 | 8.275 | 8.320 | 8.214 | 8.234 | 1,305,344 | -0.11(-1.32%) |
Nov 11, 2013 | 8.330 | 8.375 | 8.320 | 8.345 | 1,051,900 | +0.01(+0.12%) |
Nov 08, 2013 | 8.280 | 8.345 | 8.244 | 8.335 | 2,454,266 | +0.19(+2.28%) |
Nov 07, 2013 | 8.385 | 8.395 | 8.149 | 8.149 | 4,569,416 | -0.35(-4.08%) |
Nov 06, 2013 | 8.475 | 8.541 | 8.455 | 8.496 | 1,610,917 | +0.08(+0.95%) |
Nov 05, 2013 | 8.395 | 8.445 | 8.340 | 8.415 | 2,891,000 | -0.11(-1.30%) |
Nov 04, 2013 | 8.511 | 8.531 | 8.475 | 8.526 | 1,779,262 | +0.05(+0.59%) |
Nov 01, 2013 | 8.485 | 8.521 | 8.415 | 8.475 | 4,325,935 | -0.06(-0.70%) |
Oct 31, 2013 | 8.550 | 8.613 | 8.501 | 8.535 | 3,804,290 | +0.01(+0.17%) |
Oct 30, 2013 | 8.603 | 8.608 | 8.501 | 8.520 | 2,418,494 | -0.18(-2.08%) |
Oct 29, 2013 | 8.677 | 8.711 | 8.657 | 8.701 | 1,597,947 | +0.09(+1.02%) |
Oct 28, 2013 | 8.540 | 8.628 | 8.506 | 8.613 | 2,863,923 | +0.05(+0.63%) |
Oct 25, 2013 | 8.550 | 8.564 | 8.501 | 8.559 | 2,858,404 | -0.08(-0.96%) |
Oct 24, 2013 | 8.638 | 8.672 | 8.603 | 8.642 | 2,661,289 | +0.08(+0.91%) |
Oct 23, 2013 | 8.608 | 8.628 | 8.540 | 8.564 | 3,204,374 | -0.24(-2.72%) |
Oct 22, 2013 | 8.730 | 8.804 | 8.721 | 8.804 | 3,043,332 | +0.03(+0.33%) |
Oct 21, 2013 | 8.706 | 8.818 | 8.701 | 8.774 | 4,031,770 | +0.11(+1.24%) |
Oct 18, 2013 | 8.657 | 8.691 | 8.623 | 8.667 | 3,092,034 | +0.08(+0.97%) |
Oct 17, 2013 | 8.437 | 8.594 | 8.418 | 8.584 | 5,959,874 | +0.16(+1.91%) |
Oct 16, 2013 | 8.462 | 8.467 | 8.388 | 8.423 | 7,360,954 | +0.13(+1.59%) |
Oct 15, 2013 | 8.257 | 8.305 | 8.242 | 8.291 | 3,293,038 | +0.00(+0.06%) |
Oct 14, 2013 | 8.227 | 8.291 | 8.227 | 8.286 | 2,291,249 | +0.08(+1.01%) |
Oct 11, 2013 | 8.173 | 8.227 | 8.159 | 8.203 | 2,733,324 | -0.00(-0.06%) |
Oct 10, 2013 | 8.139 | 8.227 | 8.134 | 8.208 | 4,453,085 | +0.22(+2.75%) |
Oct 09, 2013 | 7.910 | 8.007 | 7.905 | 7.988 | 3,161,111 | +0.14(+1.81%) |
Oct 08, 2013 | 7.900 | 7.900 | 7.836 | 7.846 | 2,530,984 | -0.04(-0.56%) |
Oct 07, 2013 | 7.875 | 7.924 | 7.851 | 7.890 | 2,370,403 | -0.07(-0.86%) |
Oct 04, 2013 | 7.929 | 7.978 | 7.924 | 7.959 | 3,195,818 | +0.14(+1.75%) |
Oct 03, 2013 | 7.817 | 7.856 | 7.788 | 7.822 | 2,505,121 | -0.01(-0.12%) |
Oct 02, 2013 | 7.817 | 7.846 | 7.758 | 7.831 | 3,787,475 | +0.12(+1.58%) |
Oct 01, 2013 | 7.690 | 7.736 | 7.680 | 7.709 | 2,214,540 | +0.15(+1.94%) |
Sep 30, 2013 | 7.568 | 7.607 | 7.553 | 7.563 | 1,847,779 | -0.05(-0.71%) |
Sep 27, 2013 | 7.617 | 7.651 | 7.587 | 7.617 | 2,115,439 | +0.07(+0.91%) |
Sep 26, 2013 | 7.514 | 7.573 | 7.499 | 7.548 | 2,020,878 | +0.12(+1.64%) |
Sep 25, 2013 | 7.416 | 7.475 | 7.392 | 7.426 | 1,749,427 | +0.03(+0.46%) |
Sep 24, 2013 | 7.367 | 7.441 | 7.354 | 7.392 | 2,257,660 | -0.02(-0.26%) |
Sep 23, 2013 | 7.406 | 7.433 | 7.358 | 7.411 | 2,340,251 | +0.02(+0.26%) |
Sep 20, 2013 | 7.465 | 7.480 | 7.392 | 7.392 | 2,806,013 | -0.09(-1.18%) |
Sep 19, 2013 | 7.494 | 7.504 | 7.450 | 7.480 | 2,719,287 | -0.06(-0.78%) |
Sep 18, 2013 | 7.323 | 7.563 | 7.284 | 7.538 | 4,853,210 | +0.21(+2.87%) |
Sep 17, 2013 | 7.323 | 7.358 | 7.314 | 7.328 | 1,379,429 | +0.01(+0.20%) |
Sep 16, 2013 | 7.338 | 7.347 | 7.304 | 7.314 | 3,164,660 | +0.07(+0.94%) |
Sep 13, 2013 | 7.250 | 7.270 | 7.201 | 7.245 | 2,061,873 | +0.02(+0.34%) |
Sep 12, 2013 | 7.187 | 7.255 | 7.187 | 7.221 | 2,173,673 | +0.03(+0.48%) |
Sep 11, 2013 | 7.138 | 7.216 | 7.121 | 7.187 | 3,561,668 | +0.10(+1.38%) |
Sep 10, 2013 | 7.060 | 7.094 | 7.055 | 7.089 | 2,707,730 | +0.11(+1.54%) |
Sep 09, 2013 | 6.923 | 7.006 | 6.913 | 6.981 | 1,278,384 | +0.04(+0.63%) |
Sep 06, 2013 | 6.903 | 6.962 | 6.849 | 6.937 | 2,411,657 | +0.10(+1.50%) |
Sep 05, 2013 | 6.771 | 6.840 | 6.762 | 6.835 | 1,679,915 | +0.07(+1.01%) |
Sep 04, 2013 | 6.683 | 6.771 | 6.659 | 6.766 | 2,137,998 | +0.06(+0.95%) |