Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.834 | 8.921 | 8.765 | 8.802 | 382,764 | -0.01(-0.10%) |
Oct 30, 2013 | 8.838 | 8.846 | 8.742 | 8.811 | 335,085 | +0.00(+0.05%) |
Oct 29, 2013 | 8.783 | 8.838 | 8.719 | 8.806 | 240,952 | +0.08(+0.95%) |
Oct 28, 2013 | 8.765 | 8.802 | 8.687 | 8.724 | 224,757 | -0.06(-0.73%) |
Oct 25, 2013 | 8.816 | 8.930 | 8.738 | 8.788 | 316,824 | +0.02(+0.26%) |
Oct 24, 2013 | 8.806 | 8.815 | 8.683 | 8.765 | 437,647 | -0.04(-0.47%) |
Oct 23, 2013 | 8.682 | 8.811 | 8.609 | 8.806 | 481,623 | +0.05(+0.52%) |
Oct 22, 2013 | 8.526 | 8.783 | 8.322 | 8.760 | 695,132 | +0.27(+3.13%) |
Oct 21, 2013 | 8.490 | 8.586 | 8.380 | 8.494 | 710,359 | -0.04(-0.43%) |
Oct 18, 2013 | 8.400 | 8.554 | 8.343 | 8.531 | 593,698 | +0.19(+2.32%) |
Oct 17, 2013 | 8.261 | 8.441 | 8.261 | 8.337 | 455,227 | +0.07(+0.87%) |
Oct 16, 2013 | 8.207 | 8.279 | 8.193 | 8.265 | 261,454 | +0.10(+1.21%) |
Oct 15, 2013 | 8.144 | 8.207 | 8.117 | 8.166 | 191,029 | +0.03(+0.33%) |
Oct 14, 2013 | 8.063 | 8.144 | 7.937 | 8.139 | 181,773 | +0.07(+0.89%) |
Oct 11, 2013 | 8.049 | 8.121 | 8.013 | 8.067 | 227,852 | +0.03(+0.39%) |
Oct 10, 2013 | 7.941 | 8.067 | 7.865 | 8.036 | 177,566 | +0.19(+2.47%) |
Oct 09, 2013 | 7.856 | 7.932 | 7.640 | 7.842 | 238,150 | -0.02(-0.29%) |
Oct 08, 2013 | 7.905 | 7.946 | 7.865 | 7.865 | 187,775 | -0.04(-0.51%) |
Oct 07, 2013 | 7.869 | 7.935 | 7.869 | 7.905 | 128,589 | +0.02(+0.23%) |
Oct 04, 2013 | 7.878 | 7.923 | 7.869 | 7.887 | 157,641 | +0.01(+0.11%) |
Oct 03, 2013 | 7.896 | 7.923 | 7.856 | 7.878 | 164,483 | -0.04(-0.46%) |
Oct 02, 2013 | 7.991 | 8.018 | 7.901 | 7.914 | 185,514 | -0.10(-1.29%) |
Oct 01, 2013 | 8.040 | 8.049 | 7.968 | 8.018 | 140,304 | -0.03(-0.34%) |
Sep 27, 2013 | 8.013 | 8.054 | 7.977 | 8.045 | 154,995 | +0.01(+0.17%) |
Sep 26, 2013 | 8.076 | 8.085 | 7.995 | 8.031 | 120,923 | -0.06(-0.72%) |
Sep 25, 2013 | 8.031 | 8.099 | 8.031 | 8.090 | 182,073 | +0.05(+0.67%) |
Sep 24, 2013 | 8.036 | 8.076 | 7.995 | 8.036 | 135,714 | -0.02(-0.22%) |
Sep 23, 2013 | 8.009 | 8.072 | 7.991 | 8.054 | 173,341 | +0.06(+0.73%) |
Sep 20, 2013 | 8.036 | 8.072 | 7.995 | 7.995 | 452,583 | -0.04(-0.50%) |
Sep 19, 2013 | 8.103 | 8.103 | 7.991 | 8.036 | 218,558 | -0.02(-0.28%) |
Sep 18, 2013 | 8.018 | 8.099 | 7.991 | 8.058 | 182,393 | +0.02(+0.22%) |
Sep 17, 2013 | 8.022 | 8.085 | 7.986 | 8.040 | 142,931 | +0.04(+0.51%) |
Sep 16, 2013 | 8.051 | 8.085 | 7.977 | 8.000 | 210,897 | -0.04(-0.50%) |
Sep 13, 2013 | 7.946 | 8.058 | 7.946 | 8.040 | 169,125 | +0.09(+1.13%) |
Sep 12, 2013 | 7.973 | 8.013 | 7.919 | 7.950 | 270,550 | +0.01(+0.17%) |
Sep 11, 2013 | 7.977 | 8.013 | 7.919 | 7.937 | 263,326 | -0.07(-0.84%) |
Sep 10, 2013 | 8.022 | 8.045 | 7.968 | 8.004 | 218,845 | +0.00(+0.06%) |
Sep 09, 2013 | 7.968 | 8.018 | 7.946 | 8.000 | 216,870 | +0.04(+0.45%) |
Sep 06, 2013 | 7.928 | 8.018 | 7.914 | 7.964 | 227,532 | +0.02(+0.23%) |
Sep 05, 2013 | 7.923 | 7.973 | 7.905 | 7.946 | 184,083 | +0.02(+0.28%) |
Sep 04, 2013 | 7.883 | 7.946 | 7.878 | 7.923 | 434,724 | +0.04(+0.51%) |
Sep 03, 2013 | 7.851 | 7.910 | 7.802 | 7.883 | 168,021 | +0.10(+1.33%) |
Aug 30, 2013 | 7.824 | 7.901 | 7.775 | 7.779 | 159,387 | -0.07(-0.86%) |
Aug 29, 2013 | 7.802 | 7.883 | 7.771 | 7.847 | 125,343 | +0.06(+0.75%) |
Aug 28, 2013 | 7.757 | 7.841 | 7.757 | 7.788 | 111,820 | +0.02(+0.29%) |
Aug 27, 2013 | 7.820 | 7.851 | 7.766 | 7.766 | 127,333 | -0.07(-0.86%) |
Aug 26, 2013 | 7.802 | 7.874 | 7.802 | 7.833 | 129,917 | +0.02(+0.23%) |
Aug 23, 2013 | 7.833 | 7.833 | 7.757 | 7.815 | 172,906 | -0.03(-0.34%) |
Aug 22, 2013 | 7.766 | 7.879 | 7.766 | 7.842 | 205,521 | +0.07(+0.93%) |
Aug 21, 2013 | 7.793 | 7.833 | 7.703 | 7.770 | 239,996 | -0.02(-0.23%) |
Aug 20, 2013 | 7.644 | 7.828 | 7.631 | 7.788 | 339,397 | +0.13(+1.70%) |
Aug 19, 2013 | 7.811 | 7.824 | 7.617 | 7.658 | 488,859 | -0.18(-2.30%) |
Aug 16, 2013 | 7.878 | 7.896 | 7.797 | 7.838 | 484,086 | -0.06(-0.80%) |
Aug 15, 2013 | 7.946 | 7.982 | 7.883 | 7.901 | 325,214 | -0.09(-1.07%) |
Aug 14, 2013 | 7.928 | 8.035 | 7.905 | 7.986 | 412,436 | +0.04(+0.45%) |
Aug 13, 2013 | 8.081 | 8.103 | 7.928 | 7.950 | 615,565 | -0.16(-2.00%) |
Aug 12, 2013 | 8.148 | 8.171 | 8.081 | 8.112 | 357,934 | -0.06(-0.72%) |
Aug 09, 2013 | 8.130 | 8.274 | 8.103 | 8.171 | 400,716 | +0.04(+0.50%) |
Aug 08, 2013 | 8.153 | 8.216 | 8.067 | 8.130 | 445,213 | -0.02(-0.22%) |
Aug 07, 2013 | 8.036 | 8.170 | 8.036 | 8.148 | 250,678 | +0.07(+0.89%) |
Aug 06, 2013 | 8.148 | 8.186 | 8.076 | 8.076 | 400,021 | -0.07(-0.88%) |
Aug 05, 2013 | 8.126 | 8.170 | 8.113 | 8.148 | 184,450 | +0.04(+0.44%) |
Aug 02, 2013 | 8.162 | 8.211 | 8.099 | 8.112 | 345,203 | -0.02(-0.28%) |