Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.970 | 7.994 | 7.931 | 7.941 | 949,666 | +0.01(+0.18%) |
Nov 27, 2013 | 7.970 | 7.999 | 7.922 | 7.926 | 1,447,886 | -0.03(-0.36%) |
Nov 26, 2013 | 7.931 | 7.970 | 7.902 | 7.955 | 1,934,872 | +0.05(+0.67%) |
Nov 25, 2013 | 7.965 | 7.975 | 7.883 | 7.902 | 1,818,277 | -0.08(-0.97%) |
Nov 22, 2013 | 7.970 | 7.994 | 7.951 | 7.980 | 1,432,470 | +0.10(+1.23%) |
Nov 21, 2013 | 7.825 | 7.893 | 7.815 | 7.883 | 1,413,546 | +0.11(+1.37%) |
Nov 20, 2013 | 7.897 | 7.926 | 7.752 | 7.777 | 2,219,411 | -0.22(-2.78%) |
Nov 19, 2013 | 8.009 | 8.042 | 7.984 | 7.999 | 1,877,203 | -0.07(-0.90%) |
Nov 18, 2013 | 8.120 | 8.134 | 8.062 | 8.071 | 1,734,379 | +0.06(+0.72%) |
Nov 15, 2013 | 8.018 | 8.033 | 7.965 | 8.013 | 1,204,930 | +0.05(+0.67%) |
Nov 14, 2013 | 7.951 | 7.999 | 7.922 | 7.960 | 1,917,481 | -0.08(-0.96%) |
Nov 13, 2013 | 7.931 | 8.045 | 7.912 | 8.038 | 1,977,875 | +0.11(+1.40%) |
Nov 12, 2013 | 7.965 | 8.009 | 7.907 | 7.926 | 1,356,080 | -0.11(-1.32%) |
Nov 11, 2013 | 8.018 | 8.062 | 8.009 | 8.033 | 1,092,786 | +0.01(+0.12%) |
Nov 08, 2013 | 7.970 | 8.033 | 7.936 | 8.023 | 2,549,658 | +0.18(+2.28%) |
Nov 07, 2013 | 8.071 | 8.081 | 7.844 | 7.844 | 4,747,020 | -0.33(-4.08%) |
Nov 06, 2013 | 8.158 | 8.221 | 8.139 | 8.178 | 1,673,530 | +0.08(+0.95%) |
Nov 05, 2013 | 8.081 | 8.129 | 8.028 | 8.100 | 3,003,367 | -0.11(-1.30%) |
Nov 04, 2013 | 8.192 | 8.212 | 8.158 | 8.207 | 1,848,419 | +0.05(+0.59%) |
Nov 01, 2013 | 8.168 | 8.202 | 8.100 | 8.158 | 4,494,075 | -0.06(-0.70%) |
Oct 31, 2013 | 8.230 | 8.291 | 8.183 | 8.216 | 3,952,155 | +0.01(+0.17%) |
Oct 30, 2013 | 8.281 | 8.286 | 8.183 | 8.202 | 2,512,496 | -0.17(-2.08%) |
Oct 29, 2013 | 8.352 | 8.385 | 8.333 | 8.376 | 1,660,055 | +0.08(+1.02%) |
Oct 28, 2013 | 8.220 | 8.305 | 8.187 | 8.291 | 2,975,238 | +0.05(+0.63%) |
Oct 25, 2013 | 8.230 | 8.244 | 8.183 | 8.239 | 2,969,505 | -0.08(-0.96%) |
Oct 24, 2013 | 8.314 | 8.347 | 8.282 | 8.319 | 2,764,728 | +0.08(+0.91%) |
Oct 23, 2013 | 8.286 | 8.305 | 8.220 | 8.244 | 3,328,921 | -0.23(-2.72%) |
Oct 22, 2013 | 8.404 | 8.474 | 8.394 | 8.474 | 3,161,621 | +0.03(+0.33%) |
Oct 21, 2013 | 8.380 | 8.488 | 8.376 | 8.446 | 4,188,477 | +0.10(+1.24%) |
Oct 18, 2013 | 8.333 | 8.366 | 8.300 | 8.343 | 3,212,215 | +0.08(+0.97%) |
Oct 17, 2013 | 8.122 | 8.272 | 8.103 | 8.263 | 6,191,523 | +0.16(+1.91%) |
Oct 16, 2013 | 8.145 | 8.150 | 8.075 | 8.108 | 7,647,059 | +0.13(+1.59%) |
Oct 15, 2013 | 7.948 | 7.995 | 7.934 | 7.981 | 3,421,031 | +0.00(+0.06%) |
Oct 14, 2013 | 7.919 | 7.981 | 7.919 | 7.976 | 2,380,305 | +0.08(+1.01%) |
Oct 11, 2013 | 7.868 | 7.919 | 7.854 | 7.896 | 2,839,563 | -0.00(-0.06%) |
Oct 10, 2013 | 7.835 | 7.919 | 7.830 | 7.901 | 4,626,167 | +0.21(+2.75%) |
Oct 09, 2013 | 7.614 | 7.707 | 7.609 | 7.689 | 3,283,977 | +0.14(+1.81%) |
Oct 08, 2013 | 7.604 | 7.604 | 7.543 | 7.553 | 2,629,358 | -0.04(-0.56%) |
Oct 07, 2013 | 7.581 | 7.627 | 7.557 | 7.595 | 2,462,536 | -0.07(-0.86%) |
Oct 04, 2013 | 7.633 | 7.680 | 7.628 | 7.661 | 3,320,033 | +0.13(+1.75%) |
Oct 03, 2013 | 7.524 | 7.562 | 7.496 | 7.529 | 2,602,490 | -0.01(-0.12%) |
Oct 02, 2013 | 7.524 | 7.553 | 7.468 | 7.538 | 3,934,686 | +0.12(+1.58%) |
Oct 01, 2013 | 7.402 | 7.447 | 7.393 | 7.421 | 2,300,615 | +0.14(+1.94%) |
Sep 30, 2013 | 7.285 | 7.322 | 7.270 | 7.280 | 1,919,598 | -0.05(-0.71%) |
Sep 27, 2013 | 7.332 | 7.364 | 7.303 | 7.332 | 2,197,662 | +0.07(+0.91%) |
Sep 26, 2013 | 7.233 | 7.289 | 7.219 | 7.266 | 2,099,426 | +0.12(+1.64%) |
Sep 25, 2013 | 7.139 | 7.195 | 7.115 | 7.148 | 1,817,424 | +0.03(+0.46%) |
Sep 24, 2013 | 7.092 | 7.162 | 7.079 | 7.115 | 2,345,410 | -0.02(-0.26%) |
Sep 23, 2013 | 7.129 | 7.155 | 7.082 | 7.134 | 2,431,211 | +0.02(+0.26%) |
Sep 20, 2013 | 7.186 | 7.200 | 7.115 | 7.115 | 2,915,077 | -0.08(-1.18%) |
Sep 19, 2013 | 7.214 | 7.223 | 7.172 | 7.200 | 2,824,980 | -0.06(-0.78%) |
Sep 18, 2013 | 7.049 | 7.280 | 7.012 | 7.256 | 5,041,844 | +0.20(+2.87%) |
Sep 17, 2013 | 7.049 | 7.082 | 7.040 | 7.054 | 1,433,045 | +0.01(+0.20%) |
Sep 16, 2013 | 7.064 | 7.072 | 7.031 | 7.040 | 3,287,664 | +0.07(+0.94%) |
Sep 13, 2013 | 6.979 | 6.998 | 6.932 | 6.974 | 2,142,014 | +0.02(+0.34%) |
Sep 12, 2013 | 6.918 | 6.984 | 6.918 | 6.951 | 2,258,159 | +0.03(+0.48%) |
Sep 11, 2013 | 6.871 | 6.946 | 6.854 | 6.918 | 3,700,103 | +0.09(+1.38%) |
Sep 10, 2013 | 6.795 | 6.828 | 6.791 | 6.824 | 2,812,974 | +0.10(+1.54%) |
Sep 09, 2013 | 6.664 | 6.744 | 6.654 | 6.720 | 1,328,072 | +0.04(+0.63%) |
Sep 06, 2013 | 6.645 | 6.701 | 6.593 | 6.678 | 2,505,394 | +0.10(+1.50%) |
Sep 05, 2013 | 6.518 | 6.584 | 6.509 | 6.579 | 1,745,210 | +0.07(+1.01%) |
Sep 04, 2013 | 6.433 | 6.518 | 6.410 | 6.513 | 2,221,097 | +0.06(+0.95%) |