Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.451 | 8.451 | 8.361 | 8.387 | 1,410,225 | +0.03(+0.31%) |
Nov 27, 2013 | 8.328 | 8.495 | 8.326 | 8.361 | 2,171,031 | +0.04(+0.54%) |
Nov 26, 2013 | 8.406 | 8.413 | 8.313 | 8.317 | 1,469,915 | -0.07(-0.80%) |
Nov 25, 2013 | 8.321 | 8.415 | 8.306 | 8.384 | 1,274,494 | +0.08(+0.98%) |
Nov 22, 2013 | 8.309 | 8.317 | 8.243 | 8.302 | 1,254,104 | +0.01(+0.18%) |
Nov 21, 2013 | 8.321 | 8.361 | 8.272 | 8.287 | 1,406,397 | +0.00(+0.04%) |
Nov 20, 2013 | 8.306 | 8.399 | 8.261 | 8.283 | 1,589,108 | +0.01(+0.13%) |
Nov 19, 2013 | 8.246 | 8.399 | 8.191 | 8.272 | 2,136,873 | +0.01(+0.09%) |
Nov 18, 2013 | 8.291 | 8.328 | 8.257 | 8.265 | 1,176,560 | -0.02(-0.27%) |
Nov 15, 2013 | 8.213 | 8.309 | 8.191 | 8.287 | 1,707,042 | +0.07(+0.90%) |
Nov 14, 2013 | 8.172 | 8.298 | 8.157 | 8.213 | 1,857,125 | -0.01(-0.18%) |
Nov 12, 2013 | 8.213 | 8.278 | 8.161 | 8.228 | 2,288,337 | +0.01(+0.14%) |
Nov 11, 2013 | 8.191 | 8.239 | 8.150 | 8.217 | 1,452,830 | +0.01(+0.14%) |
Nov 08, 2013 | 8.187 | 8.239 | 8.072 | 8.205 | 2,201,691 | +0.00(+0.00%) |
Nov 07, 2013 | 8.358 | 8.376 | 7.912 | 8.205 | 5,430,464 | -0.30(-3.54%) |
Nov 06, 2013 | 8.636 | 8.651 | 8.495 | 8.506 | 1,731,233 | -0.09(-0.99%) |
Nov 05, 2013 | 8.644 | 8.692 | 8.517 | 8.592 | 1,631,181 | -0.11(-1.28%) |
Nov 04, 2013 | 8.666 | 8.766 | 8.592 | 8.703 | 1,601,847 | +0.07(+0.77%) |
Nov 01, 2013 | 8.555 | 8.672 | 8.477 | 8.636 | 2,194,240 | +0.07(+0.78%) |
Oct 31, 2013 | 8.577 | 8.655 | 8.499 | 8.569 | 1,716,965 | -0.03(-0.39%) |
Oct 30, 2013 | 8.659 | 8.770 | 8.566 | 8.603 | 1,529,410 | -0.08(-0.94%) |
Oct 29, 2013 | 8.744 | 8.766 | 8.629 | 8.685 | 2,087,069 | -0.09(-1.02%) |
Oct 28, 2013 | 8.803 | 8.841 | 8.763 | 8.774 | 1,662,307 | -0.04(-0.42%) |
Oct 25, 2013 | 8.863 | 8.896 | 8.766 | 8.811 | 1,233,501 | -0.01(-0.17%) |
Oct 24, 2013 | 8.737 | 8.855 | 8.707 | 8.826 | 1,420,032 | +0.12(+1.32%) |
Oct 23, 2013 | 8.651 | 8.774 | 8.629 | 8.711 | 1,461,951 | +0.06(+0.69%) |
Oct 22, 2013 | 8.569 | 8.662 | 8.473 | 8.651 | 2,341,991 | +0.15(+1.79%) |
Oct 21, 2013 | 8.670 | 8.673 | 8.473 | 8.499 | 1,813,372 | -0.16(-1.89%) |
Oct 18, 2013 | 8.551 | 8.666 | 8.480 | 8.662 | 2,614,727 | +0.21(+2.46%) |
Oct 17, 2013 | 8.369 | 8.465 | 8.332 | 8.454 | 1,782,055 | +0.10(+1.16%) |
Oct 16, 2013 | 8.321 | 8.373 | 8.276 | 8.358 | 1,326,705 | +0.06(+0.72%) |
Oct 15, 2013 | 8.309 | 8.350 | 8.243 | 8.298 | 1,213,948 | -0.03(-0.40%) |
Oct 14, 2013 | 8.406 | 8.432 | 8.300 | 8.332 | 1,449,088 | -0.09(-1.10%) |
Oct 11, 2013 | 8.332 | 8.432 | 8.270 | 8.425 | 1,520,965 | +0.10(+1.25%) |
Oct 10, 2013 | 8.306 | 8.376 | 8.280 | 8.321 | 1,524,287 | +0.09(+1.13%) |
Oct 09, 2013 | 8.335 | 8.358 | 8.209 | 8.228 | 1,315,301 | -0.08(-0.94%) |
Oct 08, 2013 | 8.443 | 8.454 | 8.272 | 8.306 | 1,649,718 | -0.14(-1.67%) |
Oct 07, 2013 | 8.399 | 8.499 | 8.369 | 8.447 | 1,609,600 | -0.04(-0.48%) |
Oct 04, 2013 | 8.488 | 8.499 | 8.439 | 8.488 | 2,269,985 | -0.02(-0.26%) |
Oct 03, 2013 | 8.488 | 8.514 | 8.439 | 8.510 | 2,113,368 | -0.03(-0.39%) |
Oct 02, 2013 | 8.532 | 8.599 | 8.469 | 8.543 | 1,855,587 | -0.04(-0.52%) |
Oct 01, 2013 | 8.402 | 8.588 | 8.399 | 8.588 | 3,079,801 | +0.17(+2.03%) |
Sep 27, 2013 | 8.361 | 8.480 | 8.361 | 8.417 | 1,708,318 | +0.01(+0.09%) |
Sep 26, 2013 | 8.358 | 8.410 | 8.309 | 8.410 | 2,271,708 | +0.04(+0.44%) |
Sep 25, 2013 | 8.261 | 8.391 | 8.261 | 8.373 | 1,913,282 | +0.11(+1.30%) |
Sep 24, 2013 | 8.269 | 8.324 | 8.209 | 8.265 | 2,303,095 | -0.04(-0.45%) |
Sep 23, 2013 | 8.250 | 8.339 | 8.231 | 8.302 | 1,935,912 | +0.06(+0.72%) |
Sep 20, 2013 | 8.313 | 8.317 | 8.196 | 8.243 | 3,289,864 | -0.04(-0.49%) |
Sep 19, 2013 | 8.335 | 8.413 | 8.213 | 8.283 | 2,725,882 | -0.04(-0.54%) |
Sep 18, 2013 | 8.098 | 8.343 | 8.061 | 8.328 | 5,019,631 | +0.18(+2.19%) |
Sep 17, 2013 | 8.083 | 8.172 | 8.079 | 8.150 | 2,156,292 | +0.06(+0.69%) |
Sep 16, 2013 | 8.150 | 8.142 | 8.061 | 8.094 | 2,494,012 | +0.09(+1.07%) |
Sep 13, 2013 | 7.919 | 8.064 | 7.908 | 8.009 | 1,745,375 | +0.09(+1.13%) |
Sep 12, 2013 | 7.893 | 7.964 | 7.882 | 7.919 | 1,614,699 | +0.03(+0.38%) |
Sep 11, 2013 | 7.708 | 7.901 | 7.693 | 7.890 | 2,287,338 | +0.20(+2.66%) |
Sep 10, 2013 | 7.771 | 7.782 | 7.561 | 7.685 | 6,879,730 | -0.10(-1.29%) |
Sep 09, 2013 | 7.723 | 7.789 | 7.693 | 7.786 | 2,101,908 | +0.09(+1.16%) |
Sep 06, 2013 | 7.689 | 7.737 | 7.619 | 7.697 | 2,840,649 | +0.12(+1.62%) |
Sep 05, 2013 | 7.804 | 7.808 | 7.563 | 7.574 | 4,309,291 | -0.26(-3.27%) |
Sep 04, 2013 | 7.801 | 7.927 | 7.797 | 7.830 | 2,737,541 | +0.03(+0.33%) |