Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.220 | 8.220 | 8.031 | 8.120 | 83,587 | -0.10(-1.22%) |
Oct 30, 2013 | 8.360 | 8.360 | 8.220 | 8.220 | 46,798 | -0.02(-0.24%) |
Oct 29, 2013 | 8.220 | 8.330 | 8.190 | 8.240 | 0 | +0.02(+0.24%) |
Oct 28, 2013 | 8.190 | 8.250 | 8.150 | 8.220 | 0 | +0.03(+0.37%) |
Oct 25, 2013 | 8.150 | 8.270 | 8.150 | 8.190 | 0 | +0.07(+0.86%) |
Oct 24, 2013 | 8.220 | 8.220 | 8.110 | 8.120 | 0 | -0.21(-2.52%) |
Oct 23, 2013 | 8.310 | 8.405 | 8.250 | 8.330 | 0 | -0.07(-0.83%) |
Oct 22, 2013 | 8.360 | 8.450 | 8.280 | 8.400 | 0 | +0.14(+1.69%) |
Oct 21, 2013 | 8.360 | 8.360 | 8.230 | 8.260 | 0 | -0.09(-1.08%) |
Oct 18, 2013 | 8.360 | 8.380 | 8.230 | 8.350 | 46,389 | +0.07(+0.85%) |
Oct 17, 2013 | 8.280 | 8.390 | 8.241 | 8.280 | 26,351 | -0.17(-2.01%) |
Oct 16, 2013 | 8.360 | 8.470 | 8.330 | 8.450 | 0 | +0.03(+0.36%) |
Oct 15, 2013 | 8.540 | 8.540 | 8.340 | 8.420 | 0 | -0.16(-1.86%) |
Oct 14, 2013 | 8.470 | 8.590 | 8.470 | 8.580 | 0 | +0.12(+1.42%) |
Oct 11, 2013 | 8.330 | 8.490 | 8.330 | 8.460 | 0 | +0.04(+0.48%) |
Oct 10, 2013 | 8.370 | 8.460 | 8.360 | 8.420 | 0 | +0.12(+1.45%) |
Oct 09, 2013 | 8.320 | 8.354 | 8.270 | 8.300 | 0 | +0.21(+2.60%) |
Oct 08, 2013 | 8.300 | 8.370 | 8.000 | 8.090 | 0 | -0.09(-1.10%) |
Oct 07, 2013 | 8.240 | 8.280 | 8.180 | 8.180 | 0 | -0.02(-0.24%) |
Oct 04, 2013 | 8.070 | 8.250 | 8.070 | 8.200 | 0 | +0.05(+0.61%) |
Oct 03, 2013 | 8.320 | 8.320 | 8.050 | 8.150 | 0 | -0.15(-1.81%) |
Oct 02, 2013 | 8.210 | 8.340 | 8.191 | 8.300 | 0 | +0.07(+0.85%) |
Oct 01, 2013 | 8.030 | 8.250 | 8.030 | 8.230 | 0 | +0.34(+4.31%) |
Sep 30, 2013 | 7.770 | 7.920 | 7.770 | 7.890 | 0 | +0.19(+2.47%) |
Sep 27, 2013 | 7.590 | 7.729 | 7.590 | 7.700 | 0 | +0.07(+0.92%) |
Sep 26, 2013 | 7.740 | 7.740 | 7.580 | 7.630 | 0 | -0.09(-1.17%) |
Sep 25, 2013 | 7.710 | 7.750 | 7.680 | 7.720 | 0 | +0.01(+0.13%) |
Sep 24, 2013 | 7.780 | 7.810 | 7.680 | 7.710 | 0 | -0.09(-1.15%) |
Sep 23, 2013 | 7.800 | 7.860 | 7.710 | 7.800 | 0 | +0.27(+3.59%) |
Sep 20, 2013 | 7.710 | 7.710 | 7.460 | 7.530 | 0 | -0.10(-1.31%) |
Sep 19, 2013 | 7.580 | 7.720 | 7.500 | 7.630 | 0 | +0.06(+0.79%) |
Sep 18, 2013 | 7.470 | 7.600 | 7.330 | 7.570 | 0 | +0.17(+2.30%) |
Sep 17, 2013 | 7.550 | 7.580 | 7.370 | 7.400 | 0 | -0.05(-0.67%) |
Sep 16, 2013 | 7.470 | 7.540 | 7.400 | 7.450 | 0 | +0.24(+3.33%) |
Sep 13, 2013 | 7.270 | 7.280 | 7.194 | 7.210 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.300 | 7.350 | 7.190 | 7.210 | 0 | -0.05(-0.69%) |
Sep 11, 2013 | 7.200 | 7.300 | 7.150 | 7.260 | 0 | +0.11(+1.54%) |
Sep 10, 2013 | 7.180 | 7.250 | 7.030 | 7.150 | 0 | +0.17(+2.44%) |
Sep 09, 2013 | 6.890 | 7.060 | 6.890 | 6.980 | 0 | +0.05(+0.72%) |
Sep 06, 2013 | 7.010 | 7.010 | 6.900 | 6.930 | 0 | -0.02(-0.29%) |
Sep 05, 2013 | 6.980 | 7.100 | 6.930 | 6.950 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 6.960 | 7.030 | 6.910 | 6.950 | 0 | +0.04(+0.58%) |
Sep 03, 2013 | 7.260 | 7.480 | 6.860 | 6.910 | 0 | -0.34(-4.69%) |
Aug 30, 2013 | 7.250 | 7.310 | 7.130 | 7.250 | 0 | +0.02(+0.28%) |
Aug 29, 2013 | 7.270 | 7.389 | 7.200 | 7.230 | 0 | +0.12(+1.69%) |
Aug 28, 2013 | 7.030 | 7.190 | 7.030 | 7.110 | 0 | +0.06(+0.85%) |
Aug 27, 2013 | 7.240 | 7.270 | 7.000 | 7.050 | 0 | -0.65(-8.44%) |
Aug 26, 2013 | 7.910 | 7.910 | 7.675 | 7.700 | 0 | -0.41(-5.06%) |
Aug 23, 2013 | 8.000 | 8.170 | 8.000 | 8.110 | 0 | +0.11(+1.37%) |
Aug 22, 2013 | 8.070 | 8.200 | 7.720 | 8.000 | 52,887 | +0.07(+0.88%) |
Aug 21, 2013 | 7.940 | 8.000 | 7.900 | 7.930 | 0 | -0.11(-1.37%) |
Aug 20, 2013 | 7.990 | 8.080 | 7.950 | 8.040 | 0 | -0.02(-0.25%) |
Aug 19, 2013 | 8.000 | 8.200 | 8.000 | 8.060 | 0 | +0.33(+4.27%) |
Aug 16, 2013 | 7.690 | 7.790 | 7.640 | 7.730 | 0 | -0.01(-0.13%) |
Aug 15, 2013 | 7.720 | 7.840 | 7.620 | 7.740 | 228,709 | +0.01(+0.13%) |
Aug 14, 2013 | 7.690 | 7.800 | 7.620 | 7.730 | 0 | +0.06(+0.78%) |
Aug 13, 2013 | 7.580 | 7.680 | 7.450 | 7.670 | 189,128 | +0.18(+2.40%) |
Aug 12, 2013 | 7.440 | 7.530 | 7.375 | 7.490 | 259,317 | -0.06(-0.79%) |
Aug 09, 2013 | 7.540 | 7.640 | 7.520 | 7.550 | 45,040 | +0.01(+0.13%) |
Aug 08, 2013 | 7.530 | 7.610 | 7.510 | 7.540 | 90,022 | -0.01(-0.13%) |
Aug 07, 2013 | 7.500 | 7.610 | 7.390 | 7.550 | 183,121 | +0.05(+0.67%) |
Aug 06, 2013 | 7.410 | 7.540 | 7.390 | 7.500 | 108,490 | -0.04(-0.53%) |
Aug 05, 2013 | 7.550 | 7.660 | 7.400 | 7.540 | 61,259 | -0.20(-2.58%) |
Aug 02, 2013 | 7.720 | 7.850 | 7.670 | 7.740 | 66,240 | +0.03(+0.39%) |