Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.450 | 8.500 | 8.420 | 8.450 | 41,898 | -0.01(-0.12%) |
Nov 27, 2013 | 8.480 | 8.480 | 8.430 | 8.460 | 36,071 | +0.05(+0.59%) |
Nov 26, 2013 | 8.470 | 8.490 | 8.410 | 8.410 | 111,176 | +0.00(+0.00%) |
Nov 25, 2013 | 8.360 | 8.430 | 8.360 | 8.410 | 47,031 | +0.11(+1.33%) |
Nov 22, 2013 | 8.270 | 8.320 | 8.270 | 8.300 | 88,061 | +0.12(+1.47%) |
Nov 21, 2013 | 8.170 | 8.180 | 8.083 | 8.180 | 35,483 | +0.02(+0.25%) |
Nov 20, 2013 | 8.250 | 8.280 | 8.150 | 8.160 | 59,364 | -0.07(-0.85%) |
Nov 19, 2013 | 8.210 | 8.240 | 8.170 | 8.230 | 55,143 | +0.00(+0.00%) |
Nov 18, 2013 | 8.280 | 8.300 | 8.230 | 8.230 | 60,424 | +0.01(+0.12%) |
Nov 15, 2013 | 8.240 | 8.240 | 8.180 | 8.220 | 61,937 | +0.15(+1.86%) |
Nov 14, 2013 | 8.010 | 8.070 | 8.000 | 8.070 | 43,016 | +0.04(+0.50%) |
Nov 12, 2013 | 8.090 | 8.090 | 7.970 | 8.030 | 84,340 | -0.18(-2.19%) |
Nov 11, 2013 | 8.240 | 8.240 | 8.180 | 8.210 | 55,567 | +0.03(+0.37%) |
Nov 08, 2013 | 8.160 | 8.190 | 8.140 | 8.180 | 69,568 | -0.05(-0.56%) |
Nov 07, 2013 | 8.450 | 8.450 | 8.180 | 8.226 | 33,696 | -0.14(-1.72%) |
Nov 06, 2013 | 8.380 | 8.390 | 8.330 | 8.370 | 79,878 | +0.04(+0.48%) |
Nov 05, 2013 | 8.330 | 8.350 | 8.300 | 8.330 | 103,790 | -0.17(-2.00%) |
Nov 04, 2013 | 8.490 | 8.520 | 8.480 | 8.500 | 91,218 | +0.01(+0.12%) |
Nov 01, 2013 | 8.500 | 8.500 | 8.460 | 8.490 | 52,602 | -0.14(-1.62%) |
Oct 31, 2013 | 8.650 | 8.660 | 8.590 | 8.630 | 49,735 | -0.12(-1.37%) |
Oct 30, 2013 | 8.770 | 8.800 | 8.710 | 8.750 | 54,961 | -0.02(-0.23%) |
Oct 29, 2013 | 8.740 | 8.780 | 8.710 | 8.770 | 42,909 | -0.03(-0.34%) |
Oct 28, 2013 | 8.770 | 8.820 | 8.770 | 8.800 | 83,807 | -0.01(-0.11%) |
Oct 25, 2013 | 8.720 | 8.820 | 8.720 | 8.810 | 52,138 | +0.09(+1.03%) |
Oct 24, 2013 | 8.680 | 8.720 | 8.670 | 8.720 | 75,998 | +0.02(+0.21%) |
Oct 23, 2013 | 8.720 | 8.740 | 8.680 | 8.702 | 76,511 | +0.11(+1.30%) |
Oct 22, 2013 | 8.588 | 8.640 | 8.570 | 8.590 | 199,370 | -0.03(-0.35%) |
Oct 21, 2013 | 8.590 | 8.620 | 8.570 | 8.620 | 49,576 | +0.02(+0.23%) |
Oct 18, 2013 | 8.560 | 8.660 | 8.540 | 8.600 | 53,923 | +0.11(+1.30%) |
Oct 17, 2013 | 8.450 | 8.490 | 8.430 | 8.490 | 48,323 | +0.14(+1.68%) |
Oct 16, 2013 | 8.270 | 8.350 | 8.250 | 8.350 | 55,363 | +0.01(+0.12%) |
Oct 15, 2013 | 8.330 | 8.476 | 8.300 | 8.340 | 630,602 | -0.05(-0.60%) |
Oct 14, 2013 | 8.320 | 8.390 | 8.300 | 8.390 | 1,525,746 | -0.05(-0.59%) |
Oct 11, 2013 | 8.420 | 8.480 | 8.420 | 8.440 | 74,380 | +0.00(+0.00%) |
Oct 10, 2013 | 8.330 | 8.440 | 8.330 | 8.440 | 51,297 | +0.12(+1.44%) |
Oct 09, 2013 | 8.330 | 8.360 | 8.280 | 8.320 | 89,215 | -0.01(-0.12%) |
Oct 08, 2013 | 8.370 | 8.420 | 8.300 | 8.330 | 61,028 | -0.12(-1.42%) |
Oct 07, 2013 | 8.430 | 8.470 | 8.410 | 8.450 | 47,807 | +0.00(+0.00%) |
Oct 04, 2013 | 8.498 | 8.540 | 8.440 | 8.450 | 65,222 | -0.08(-0.94%) |
Oct 03, 2013 | 8.600 | 8.620 | 8.510 | 8.530 | 80,126 | -0.07(-0.81%) |
Oct 02, 2013 | 8.690 | 8.690 | 8.560 | 8.600 | 42,913 | -0.19(-2.16%) |
Oct 01, 2013 | 8.710 | 8.800 | 8.710 | 8.790 | 31,832 | +0.09(+0.99%) |
Sep 27, 2013 | 8.730 | 8.730 | 8.650 | 8.704 | 50,322 | -0.04(-0.41%) |
Sep 26, 2013 | 8.740 | 8.750 | 8.690 | 8.740 | 46,019 | +0.57(+6.98%) |
Sep 25, 2013 | 8.140 | 8.200 | 8.130 | 8.170 | 124,713 | -0.13(-1.57%) |
Sep 24, 2013 | 8.250 | 8.350 | 8.220 | 8.300 | 70,324 | +0.01(+0.12%) |
Sep 23, 2013 | 8.290 | 8.320 | 8.250 | 8.290 | 64,587 | +0.01(+0.12%) |
Sep 20, 2013 | 8.300 | 8.340 | 8.280 | 8.280 | 36,972 | -0.07(-0.84%) |
Sep 19, 2013 | 8.400 | 8.400 | 8.310 | 8.350 | 41,707 | +0.05(+0.60%) |
Sep 18, 2013 | 8.160 | 8.310 | 8.070 | 8.300 | 79,784 | +0.17(+2.09%) |
Sep 17, 2013 | 8.100 | 8.160 | 8.100 | 8.130 | 95,259 | +0.21(+2.65%) |
Sep 16, 2013 | 7.950 | 7.990 | 7.920 | 7.920 | 70,299 | +0.33(+4.39%) |
Sep 13, 2013 | 7.580 | 7.600 | 7.540 | 7.587 | 95,133 | -0.01(-0.17%) |
Sep 12, 2013 | 7.630 | 7.630 | 7.580 | 7.600 | 38,059 | +0.04(+0.53%) |
Sep 11, 2013 | 7.550 | 7.600 | 7.530 | 7.560 | 62,361 | -0.07(-0.92%) |
Sep 10, 2013 | 7.550 | 7.630 | 7.550 | 7.630 | 89,383 | +0.13(+1.73%) |
Sep 09, 2013 | 7.440 | 7.510 | 7.440 | 7.500 | 55,318 | +0.05(+0.67%) |
Sep 06, 2013 | 7.420 | 7.460 | 7.380 | 7.450 | 92,984 | +0.07(+0.95%) |
Sep 05, 2013 | 7.420 | 7.440 | 7.340 | 7.380 | 96,076 | -0.08(-1.07%) |
Sep 04, 2013 | 7.360 | 7.460 | 7.350 | 7.460 | 55,058 | +0.06(+0.81%) |