Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.520 | 8.580 | 8.460 | 8.490 | 2,163,292 | -0.04(-0.47%) |
Oct 30, 2013 | 8.530 | 8.640 | 8.450 | 8.530 | 2,693,691 | +0.04(+0.47%) |
Oct 29, 2013 | 8.640 | 8.640 | 8.382 | 8.490 | 4,567,539 | -0.23(-2.64%) |
Oct 28, 2013 | 8.770 | 8.800 | 8.660 | 8.720 | 2,379,824 | -0.04(-0.46%) |
Oct 25, 2013 | 8.770 | 8.830 | 8.685 | 8.760 | 3,917,459 | +0.08(+0.92%) |
Oct 24, 2013 | 8.800 | 8.840 | 8.660 | 8.680 | 3,472,605 | -0.05(-0.57%) |
Oct 23, 2013 | 8.820 | 8.880 | 8.720 | 8.730 | 3,261,144 | -0.12(-1.36%) |
Oct 22, 2013 | 8.590 | 8.880 | 8.590 | 8.850 | 5,753,209 | +0.31(+3.63%) |
Oct 21, 2013 | 8.530 | 8.600 | 8.500 | 8.540 | 9,318,187 | +0.05(+0.59%) |
Oct 18, 2013 | 8.550 | 8.560 | 8.435 | 8.490 | 4,734,682 | +0.04(+0.47%) |
Oct 17, 2013 | 8.460 | 8.580 | 8.310 | 8.450 | 7,149,311 | +0.18(+2.18%) |
Oct 16, 2013 | 8.190 | 8.350 | 8.130 | 8.270 | 3,705,581 | +0.12(+1.47%) |
Oct 15, 2013 | 8.040 | 8.170 | 8.020 | 8.150 | 3,503,750 | +0.08(+0.99%) |
Oct 14, 2013 | 8.180 | 8.230 | 8.020 | 8.070 | 3,324,533 | -0.16(-1.94%) |
Oct 11, 2013 | 8.220 | 8.250 | 8.155 | 8.230 | 3,392,530 | +0.09(+1.11%) |
Oct 10, 2013 | 8.210 | 8.220 | 8.080 | 8.140 | 2,814,583 | +0.03(+0.37%) |
Oct 09, 2013 | 8.050 | 8.200 | 8.020 | 8.110 | 3,978,035 | +0.05(+0.62%) |
Oct 08, 2013 | 8.190 | 8.240 | 8.010 | 8.060 | 3,026,372 | -0.15(-1.83%) |
Oct 07, 2013 | 8.130 | 8.290 | 8.110 | 8.210 | 2,853,582 | +0.06(+0.74%) |
Oct 04, 2013 | 8.140 | 8.230 | 8.060 | 8.150 | 3,937,217 | -0.02(-0.24%) |
Oct 03, 2013 | 8.240 | 8.280 | 8.120 | 8.170 | 1,690,209 | -0.10(-1.21%) |
Oct 02, 2013 | 8.160 | 8.370 | 8.150 | 8.270 | 2,392,872 | +0.04(+0.49%) |
Oct 01, 2013 | 8.100 | 8.240 | 8.070 | 8.230 | 3,882,087 | +0.15(+1.86%) |
Sep 27, 2013 | 8.100 | 8.170 | 8.010 | 8.080 | 2,153,892 | -0.02(-0.25%) |
Sep 26, 2013 | 8.200 | 8.240 | 8.030 | 8.100 | 2,888,985 | -0.12(-1.46%) |
Sep 25, 2013 | 8.120 | 8.220 | 8.090 | 8.220 | 2,496,563 | +0.12(+1.48%) |
Sep 24, 2013 | 8.010 | 8.140 | 7.980 | 8.100 | 3,992,056 | +0.10(+1.25%) |
Sep 23, 2013 | 7.950 | 8.110 | 7.910 | 8.000 | 3,291,126 | +0.05(+0.63%) |
Sep 20, 2013 | 8.040 | 8.060 | 7.900 | 7.950 | 5,105,594 | -0.48(-5.69%) |
Sep 19, 2013 | 8.620 | 8.830 | 8.315 | 8.430 | 7,586,439 | -0.09(-1.06%) |
Sep 18, 2013 | 8.070 | 8.610 | 8.055 | 8.520 | 6,769,746 | +0.44(+5.45%) |
Sep 17, 2013 | 8.120 | 8.230 | 8.040 | 8.080 | 2,232,303 | -0.02(-0.25%) |
Sep 16, 2013 | 8.200 | 8.280 | 8.050 | 8.100 | 2,808,006 | +0.07(+0.87%) |
Sep 13, 2013 | 7.990 | 8.130 | 7.920 | 8.030 | 4,380,316 | +0.09(+1.13%) |
Sep 12, 2013 | 8.000 | 8.100 | 7.930 | 7.940 | 4,446,076 | -0.01(-0.13%) |
Sep 11, 2013 | 7.770 | 7.998 | 7.750 | 7.950 | 4,508,175 | +0.19(+2.45%) |
Sep 10, 2013 | 7.910 | 8.020 | 7.740 | 7.760 | 3,338,530 | +0.01(+0.13%) |
Sep 09, 2013 | 7.690 | 7.800 | 7.660 | 7.750 | 1,918,124 | +0.10(+1.31%) |
Sep 06, 2013 | 7.710 | 7.810 | 7.615 | 7.650 | 3,254,585 | +0.17(+2.27%) |
Sep 05, 2013 | 7.710 | 7.730 | 7.470 | 7.480 | 4,213,458 | -0.23(-2.98%) |
Sep 04, 2013 | 7.510 | 7.780 | 7.500 | 7.710 | 2,563,343 | +0.18(+2.39%) |
Sep 03, 2013 | 7.700 | 7.730 | 7.430 | 7.530 | 4,614,629 | -0.15(-1.95%) |
Aug 30, 2013 | 7.830 | 7.950 | 7.670 | 7.680 | 2,015,509 | -0.18(-2.29%) |
Aug 29, 2013 | 7.760 | 7.880 | 7.670 | 7.860 | 1,419,073 | +0.09(+1.16%) |
Aug 28, 2013 | 7.780 | 7.830 | 7.690 | 7.770 | 2,852,463 | -0.04(-0.51%) |
Aug 27, 2013 | 7.470 | 7.830 | 7.470 | 7.810 | 2,901,369 | +0.30(+3.99%) |
Aug 26, 2013 | 7.610 | 7.650 | 7.480 | 7.510 | 2,153,313 | -0.07(-0.92%) |
Aug 23, 2013 | 6.970 | 7.620 | 6.960 | 7.580 | 6,329,540 | +0.67(+9.70%) |
Aug 22, 2013 | 6.900 | 6.940 | 6.800 | 6.910 | 2,117,010 | +0.04(+0.58%) |
Aug 21, 2013 | 6.900 | 6.950 | 6.740 | 6.870 | 4,068,652 | -0.10(-1.43%) |
Aug 20, 2013 | 6.850 | 7.035 | 6.770 | 6.970 | 8,337,244 | +0.12(+1.75%) |
Aug 19, 2013 | 7.400 | 7.430 | 6.820 | 6.850 | 9,161,225 | -0.58(-7.81%) |
Aug 16, 2013 | 7.770 | 7.880 | 7.390 | 7.430 | 4,580,729 | -0.38(-4.87%) |
Aug 15, 2013 | 7.940 | 7.960 | 7.750 | 7.810 | 3,855,664 | -0.30(-3.70%) |
Aug 14, 2013 | 7.960 | 8.120 | 7.960 | 8.110 | 1,813,804 | +0.13(+1.63%) |
Aug 13, 2013 | 8.050 | 8.190 | 7.955 | 7.980 | 3,832,247 | -0.19(-2.33%) |
Aug 12, 2013 | 7.910 | 8.180 | 7.900 | 8.170 | 3,992,650 | +0.26(+3.29%) |
Aug 09, 2013 | 7.920 | 7.960 | 7.820 | 7.910 | 1,048,551 | -0.01(-0.13%) |
Aug 08, 2013 | 7.810 | 7.980 | 7.810 | 7.920 | 1,454,613 | +0.12(+1.54%) |
Aug 07, 2013 | 7.740 | 7.830 | 7.660 | 7.800 | 1,998,601 | +0.06(+0.78%) |
Aug 06, 2013 | 7.800 | 7.880 | 7.690 | 7.740 | 1,822,393 | -0.08(-1.02%) |
Aug 05, 2013 | 7.920 | 7.940 | 7.750 | 7.820 | 3,446,013 | -0.13(-1.64%) |
Aug 02, 2013 | 7.970 | 8.090 | 7.940 | 7.950 | 3,575,343 | +0.00(+0.00%) |