Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.033 | 8.033 | 7.948 | 7.976 | 0 | -0.01(-0.18%) |
Nov 27, 2013 | 7.955 | 8.062 | 7.927 | 7.991 | 0 | +0.01(+0.18%) |
Nov 26, 2013 | 7.969 | 8.012 | 7.955 | 7.976 | 0 | -0.01(-0.09%) |
Nov 25, 2013 | 8.076 | 8.076 | 7.927 | 7.983 | 15,147 | -0.08(-0.97%) |
Nov 22, 2013 | 8.019 | 8.076 | 7.920 | 8.062 | 0 | +0.02(+0.27%) |
Nov 21, 2013 | 8.005 | 8.040 | 7.969 | 8.040 | 27,695 | +0.06(+0.71%) |
Nov 20, 2013 | 8.054 | 8.054 | 7.941 | 7.983 | 0 | -0.06(-0.79%) |
Nov 19, 2013 | 7.991 | 8.054 | 7.952 | 8.047 | 82,603 | +0.06(+0.71%) |
Nov 18, 2013 | 8.097 | 8.097 | 7.948 | 7.991 | 0 | -0.11(-1.32%) |
Nov 15, 2013 | 7.969 | 8.118 | 7.969 | 8.097 | 0 | +0.11(+1.42%) |
Nov 14, 2013 | 8.076 | 8.076 | 7.976 | 7.983 | 0 | -0.07(-0.88%) |
Nov 13, 2013 | 7.998 | 8.097 | 7.991 | 8.054 | 0 | +0.03(+0.35%) |
Nov 12, 2013 | 8.140 | 8.140 | 8.026 | 8.026 | 0 | -0.01(-0.09%) |
Nov 11, 2013 | 8.054 | 8.125 | 7.962 | 8.033 | 0 | -0.06(-0.70%) |
Nov 08, 2013 | 7.898 | 8.154 | 7.898 | 8.090 | 0 | +0.18(+2.24%) |
Nov 07, 2013 | 7.955 | 8.019 | 7.834 | 7.912 | 42,396 | -0.03(-0.36%) |
Nov 06, 2013 | 7.905 | 7.998 | 7.841 | 7.941 | 153,123 | +0.06(+0.81%) |
Nov 05, 2013 | 7.997 | 7.997 | 7.842 | 7.877 | 0 | -0.06(-0.80%) |
Nov 04, 2013 | 7.983 | 7.983 | 7.849 | 7.940 | 23,534 | -0.05(-0.62%) |
Nov 01, 2013 | 8.110 | 8.174 | 7.955 | 7.990 | 0 | -0.15(-1.82%) |
Oct 31, 2013 | 7.870 | 8.195 | 7.856 | 8.138 | 0 | +0.30(+3.78%) |
Oct 30, 2013 | 7.905 | 7.948 | 7.842 | 7.842 | 31,940 | -0.08(-1.07%) |
Oct 29, 2013 | 8.195 | 8.195 | 7.905 | 7.926 | 0 | -0.28(-3.36%) |
Oct 28, 2013 | 8.174 | 8.230 | 8.174 | 8.202 | 0 | +0.06(+0.69%) |
Oct 25, 2013 | 8.131 | 8.167 | 7.990 | 8.145 | 0 | +0.05(+0.61%) |
Oct 24, 2013 | 8.075 | 8.110 | 8.046 | 8.096 | 15,191 | -0.01(-0.17%) |
Oct 23, 2013 | 8.167 | 8.195 | 8.082 | 8.110 | 0 | -0.06(-0.78%) |
Oct 22, 2013 | 8.032 | 8.258 | 8.032 | 8.174 | 47,424 | +0.13(+1.58%) |
Oct 21, 2013 | 8.307 | 8.343 | 8.032 | 8.046 | 57,555 | -0.19(-2.32%) |
Oct 18, 2013 | 8.230 | 8.265 | 8.145 | 8.237 | 43,064 | +0.10(+1.22%) |
Oct 17, 2013 | 8.071 | 8.198 | 8.071 | 8.138 | 19,922 | +0.05(+0.61%) |
Oct 16, 2013 | 8.117 | 8.214 | 8.053 | 8.089 | 19,912 | -0.01(-0.09%) |
Oct 15, 2013 | 8.082 | 8.201 | 8.082 | 8.096 | 19,893 | +0.01(+0.17%) |
Oct 14, 2013 | 8.053 | 8.159 | 8.053 | 8.082 | 32,333 | +0.02(+0.26%) |
Oct 11, 2013 | 7.933 | 8.174 | 7.933 | 8.061 | 0 | +0.09(+1.15%) |
Oct 10, 2013 | 7.948 | 8.089 | 7.898 | 7.969 | 28,525 | +0.14(+1.81%) |
Oct 09, 2013 | 7.870 | 7.989 | 7.813 | 7.827 | 34,071 | -0.04(-0.54%) |
Oct 08, 2013 | 7.940 | 7.948 | 7.856 | 7.870 | 19,793 | -0.01(-0.09%) |
Oct 07, 2013 | 7.792 | 8.089 | 7.792 | 7.877 | 0 | +0.02(+0.27%) |
Oct 04, 2013 | 7.863 | 7.962 | 7.856 | 7.856 | 0 | -0.03(-0.36%) |
Oct 03, 2013 | 7.849 | 8.011 | 7.813 | 7.884 | 0 | +0.01(+0.09%) |
Oct 02, 2013 | 8.004 | 8.004 | 7.849 | 7.877 | 14,134 | -0.20(-2.53%) |
Oct 01, 2013 | 8.053 | 8.117 | 7.969 | 8.082 | 64,992 | +0.05(+0.62%) |
Sep 30, 2013 | 7.933 | 8.117 | 7.877 | 8.032 | 0 | +0.06(+0.80%) |
Sep 27, 2013 | 7.976 | 8.053 | 7.969 | 7.969 | 0 | -0.05(-0.62%) |
Sep 26, 2013 | 7.955 | 8.039 | 7.933 | 8.018 | 12,317 | +0.05(+0.62%) |
Sep 25, 2013 | 8.061 | 8.096 | 7.969 | 7.969 | 12,899 | -0.10(-1.23%) |
Sep 24, 2013 | 8.096 | 8.131 | 8.068 | 8.068 | 29,610 | -0.01(-0.09%) |
Sep 23, 2013 | 8.039 | 8.124 | 8.039 | 8.075 | 24,694 | +0.04(+0.53%) |
Sep 20, 2013 | 8.053 | 8.152 | 8.004 | 8.032 | 0 | -0.01(-0.09%) |
Sep 19, 2013 | 8.082 | 8.089 | 8.025 | 8.039 | 0 | -0.05(-0.61%) |
Sep 18, 2013 | 7.983 | 8.159 | 7.983 | 8.089 | 0 | +0.07(+0.88%) |
Sep 17, 2013 | 8.032 | 8.068 | 7.990 | 8.018 | 0 | +0.04(+0.53%) |
Sep 16, 2013 | 8.089 | 8.117 | 7.948 | 7.976 | 0 | -0.02(-0.26%) |
Sep 13, 2013 | 8.004 | 8.029 | 7.969 | 7.997 | 0 | +0.01(+0.18%) |
Sep 12, 2013 | 8.025 | 8.028 | 7.955 | 7.983 | 0 | -0.07(-0.88%) |
Sep 11, 2013 | 7.997 | 8.089 | 7.997 | 8.053 | 0 | +0.06(+0.71%) |
Sep 10, 2013 | 7.849 | 7.997 | 7.849 | 7.997 | 17,419 | +0.02(+0.27%) |
Sep 09, 2013 | 7.926 | 7.997 | 7.912 | 7.976 | 0 | +0.11(+1.44%) |
Sep 06, 2013 | 8.039 | 8.096 | 7.849 | 7.863 | 0 | -0.14(-1.77%) |
Sep 05, 2013 | 7.948 | 8.041 | 7.933 | 8.004 | 0 | +0.04(+0.44%) |
Sep 04, 2013 | 7.849 | 8.004 | 7.849 | 7.969 | 0 | +0.08(+0.98%) |