Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.360 | 8.369 | 8.115 | 8.129 | 0 | -0.25(-3.00%) |
Oct 30, 2013 | 8.490 | 8.630 | 8.280 | 8.380 | 651,922 | -0.07(-0.83%) |
Oct 29, 2013 | 8.270 | 8.470 | 8.200 | 8.450 | 0 | +0.19(+2.30%) |
Oct 28, 2013 | 8.180 | 8.290 | 8.122 | 8.260 | 0 | +0.05(+0.61%) |
Oct 25, 2013 | 8.300 | 8.300 | 8.140 | 8.210 | 0 | -0.07(-0.85%) |
Oct 24, 2013 | 8.200 | 8.310 | 8.200 | 8.280 | 497,722 | +0.13(+1.60%) |
Oct 23, 2013 | 8.150 | 8.230 | 8.100 | 8.150 | 285,600 | -0.04(-0.49%) |
Oct 22, 2013 | 8.210 | 8.290 | 8.043 | 8.190 | 393,986 | +0.00(+0.00%) |
Oct 21, 2013 | 8.140 | 8.210 | 7.990 | 8.190 | 498,374 | +0.08(+0.99%) |
Oct 18, 2013 | 7.940 | 8.130 | 7.850 | 8.110 | 648,364 | +0.23(+2.91%) |
Oct 17, 2013 | 7.510 | 7.890 | 7.380 | 7.881 | 474,206 | +0.31(+4.11%) |
Oct 16, 2013 | 7.450 | 7.640 | 7.390 | 7.570 | 308,465 | +0.17(+2.30%) |
Oct 15, 2013 | 7.500 | 7.540 | 7.350 | 7.400 | 224,572 | -0.12(-1.60%) |
Oct 14, 2013 | 7.340 | 7.570 | 7.330 | 7.520 | 256,405 | +0.16(+2.17%) |
Oct 11, 2013 | 7.250 | 7.450 | 7.250 | 7.360 | 0 | +0.09(+1.24%) |
Oct 10, 2013 | 7.190 | 7.340 | 7.156 | 7.270 | 353,979 | +0.17(+2.39%) |
Oct 09, 2013 | 7.060 | 7.160 | 7.020 | 7.100 | 407,916 | +0.05(+0.71%) |
Oct 08, 2013 | 7.250 | 7.330 | 6.990 | 7.050 | 625,439 | -0.17(-2.35%) |
Oct 07, 2013 | 7.310 | 7.390 | 7.200 | 7.220 | 0 | -0.18(-2.43%) |
Oct 04, 2013 | 7.480 | 7.530 | 7.340 | 7.400 | 0 | -0.11(-1.46%) |
Oct 03, 2013 | 7.490 | 7.515 | 7.330 | 7.510 | 0 | +0.02(+0.27%) |
Oct 02, 2013 | 7.370 | 7.530 | 7.330 | 7.490 | 780,897 | +0.04(+0.54%) |
Oct 01, 2013 | 7.440 | 7.580 | 7.390 | 7.450 | 496,606 | +0.17(+2.34%) |
Sep 27, 2013 | 7.360 | 7.410 | 7.180 | 7.280 | 0 | -0.12(-1.62%) |
Sep 26, 2013 | 7.320 | 7.410 | 7.240 | 7.400 | 139,843 | +0.09(+1.23%) |
Sep 25, 2013 | 7.410 | 7.420 | 7.290 | 7.310 | 248,763 | -0.11(-1.48%) |
Sep 24, 2013 | 7.480 | 7.520 | 7.321 | 7.420 | 230,624 | -0.04(-0.54%) |
Sep 23, 2013 | 7.510 | 7.530 | 7.350 | 7.460 | 297,192 | -0.06(-0.80%) |
Sep 20, 2013 | 7.470 | 7.610 | 7.400 | 7.520 | 0 | +0.06(+0.80%) |
Sep 19, 2013 | 7.430 | 7.520 | 7.425 | 7.460 | 284,288 | +0.04(+0.54%) |
Sep 18, 2013 | 7.180 | 7.470 | 7.160 | 7.420 | 0 | +0.22(+3.06%) |
Sep 17, 2013 | 7.100 | 7.210 | 7.060 | 7.200 | 0 | +0.09(+1.27%) |
Sep 16, 2013 | 7.160 | 7.240 | 7.090 | 7.110 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 7.250 | 7.250 | 7.090 | 7.110 | 0 | -0.10(-1.39%) |
Sep 12, 2013 | 7.030 | 7.230 | 7.020 | 7.210 | 0 | +0.20(+2.85%) |
Sep 11, 2013 | 6.800 | 7.020 | 6.800 | 7.010 | 0 | +0.18(+2.64%) |
Sep 10, 2013 | 6.800 | 6.850 | 6.700 | 6.830 | 427,409 | +0.06(+0.89%) |
Sep 09, 2013 | 6.690 | 6.770 | 6.690 | 6.770 | 0 | +0.09(+1.35%) |
Sep 06, 2013 | 6.760 | 6.760 | 6.610 | 6.680 | 0 | -0.03(-0.45%) |
Sep 05, 2013 | 6.720 | 6.770 | 6.700 | 6.710 | 195,557 | -0.02(-0.30%) |
Sep 04, 2013 | 6.710 | 6.760 | 6.690 | 6.730 | 0 | +0.01(+0.15%) |
Sep 03, 2013 | 6.850 | 6.850 | 6.660 | 6.720 | 0 | -0.01(-0.15%) |
Aug 30, 2013 | 6.750 | 6.790 | 6.700 | 6.730 | 0 | -0.05(-0.74%) |
Aug 29, 2013 | 6.740 | 6.780 | 6.720 | 6.780 | 258,435 | +0.03(+0.44%) |
Aug 28, 2013 | 6.760 | 6.770 | 6.700 | 6.750 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 6.810 | 6.860 | 6.710 | 6.750 | 435,877 | -0.14(-2.03%) |
Aug 26, 2013 | 6.840 | 6.890 | 6.755 | 6.890 | 0 | +0.05(+0.73%) |
Aug 23, 2013 | 6.760 | 6.840 | 6.686 | 6.840 | 0 | +0.08(+1.18%) |
Aug 22, 2013 | 6.670 | 6.790 | 6.650 | 6.760 | 169,165 | +0.10(+1.50%) |
Aug 21, 2013 | 6.720 | 6.750 | 6.640 | 6.660 | 361,154 | -0.11(-1.62%) |
Aug 20, 2013 | 6.710 | 6.790 | 6.710 | 6.770 | 549,447 | +0.05(+0.74%) |
Aug 19, 2013 | 6.750 | 6.820 | 6.700 | 6.720 | 520,750 | -0.02(-0.30%) |
Aug 16, 2013 | 6.660 | 6.830 | 6.648 | 6.740 | 0 | +0.04(+0.60%) |
Aug 15, 2013 | 6.670 | 6.750 | 6.470 | 6.700 | 795,446 | -0.09(-1.33%) |
Aug 14, 2013 | 6.850 | 6.920 | 6.780 | 6.790 | 694,833 | -0.09(-1.31%) |
Aug 13, 2013 | 6.890 | 6.960 | 6.820 | 6.880 | 754,018 | -0.02(-0.29%) |
Aug 12, 2013 | 6.960 | 7.100 | 6.890 | 6.900 | 603,077 | -0.10(-1.43%) |
Aug 09, 2013 | 7.390 | 7.690 | 7.000 | 7.000 | 911,805 | -0.44(-5.91%) |
Aug 08, 2013 | 6.500 | 7.440 | 6.280 | 7.440 | 1,896,886 | +0.00(+0.00%) |
Aug 07, 2013 | 7.770 | 7.800 | 7.410 | 7.440 | 691,573 | -0.37(-4.74%) |
Aug 06, 2013 | 7.890 | 7.890 | 7.750 | 7.810 | 296,291 | -0.08(-1.01%) |
Aug 05, 2013 | 7.790 | 7.920 | 7.780 | 7.890 | 155,809 | +0.06(+0.77%) |
Aug 02, 2013 | 7.730 | 7.850 | 7.730 | 7.830 | 124,659 | +0.06(+0.77%) |