Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.169 | 8.191 | 8.080 | 8.083 | 8,027,442 | -0.08(-0.98%) |
Oct 30, 2013 | 8.280 | 8.284 | 8.150 | 8.163 | 4,232,168 | -0.09(-1.04%) |
Oct 29, 2013 | 8.213 | 8.271 | 8.169 | 8.249 | 5,946,777 | +0.05(+0.66%) |
Oct 28, 2013 | 8.223 | 8.249 | 8.172 | 8.194 | 0 | -0.00(-0.04%) |
Oct 25, 2013 | 8.191 | 8.210 | 8.153 | 8.198 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 8.159 | 8.220 | 8.156 | 8.188 | 8,207,373 | +0.01(+0.11%) |
Oct 23, 2013 | 8.277 | 8.306 | 8.163 | 8.179 | 10,753,877 | -0.15(-1.76%) |
Oct 22, 2013 | 8.280 | 8.373 | 8.255 | 8.325 | 8,500,908 | +0.06(+0.69%) |
Oct 21, 2013 | 8.233 | 8.284 | 8.194 | 8.268 | 6,241,570 | +0.05(+0.62%) |
Oct 18, 2013 | 8.239 | 8.242 | 8.153 | 8.217 | 5,759,755 | +0.03(+0.31%) |
Oct 17, 2013 | 8.182 | 8.264 | 8.065 | 8.191 | 9,815,042 | -0.01(-0.08%) |
Oct 16, 2013 | 8.108 | 8.226 | 8.048 | 8.198 | 12,139,007 | +0.18(+2.22%) |
Oct 15, 2013 | 8.019 | 8.080 | 7.965 | 8.019 | 8,761,923 | -0.01(-0.16%) |
Oct 14, 2013 | 7.930 | 8.057 | 7.927 | 8.032 | 9,786,778 | +0.04(+0.48%) |
Oct 11, 2013 | 7.879 | 8.013 | 7.857 | 7.994 | 0 | +0.12(+1.50%) |
Oct 10, 2013 | 7.777 | 7.914 | 7.747 | 7.876 | 10,156,336 | +0.18(+2.28%) |
Oct 09, 2013 | 7.771 | 7.774 | 7.624 | 7.701 | 10,355,063 | -0.04(-0.45%) |
Oct 08, 2013 | 7.857 | 7.901 | 7.720 | 7.736 | 8,621,640 | -0.13(-1.70%) |
Oct 07, 2013 | 7.933 | 7.948 | 7.844 | 7.869 | 5,015,990 | -0.11(-1.44%) |
Oct 04, 2013 | 7.850 | 8.013 | 7.815 | 7.984 | 0 | +0.15(+1.87%) |
Oct 03, 2013 | 7.879 | 7.927 | 7.790 | 7.838 | 9,003,185 | -0.07(-0.85%) |
Oct 02, 2013 | 7.850 | 7.911 | 7.838 | 7.904 | 0 | -0.02(-0.28%) |
Oct 01, 2013 | 7.955 | 7.962 | 7.844 | 7.927 | 9,871,207 | -0.01(-0.08%) |
Sep 30, 2013 | 7.946 | 7.998 | 7.885 | 7.933 | 10,260,175 | -0.08(-0.95%) |
Sep 27, 2013 | 7.981 | 8.029 | 7.946 | 8.010 | 0 | -0.02(-0.24%) |
Sep 26, 2013 | 7.997 | 8.092 | 7.924 | 8.029 | 6,700,856 | +0.04(+0.44%) |
Sep 25, 2013 | 7.879 | 8.022 | 7.879 | 7.994 | 7,044,812 | +0.04(+0.44%) |
Sep 24, 2013 | 7.924 | 8.010 | 7.876 | 7.959 | 8,585,748 | +0.05(+0.64%) |
Sep 23, 2013 | 7.939 | 7.939 | 7.841 | 7.908 | 6,465,046 | -0.08(-1.00%) |
Sep 20, 2013 | 8.048 | 8.076 | 7.981 | 7.987 | 0 | -0.08(-0.95%) |
Sep 19, 2013 | 8.092 | 8.121 | 8.029 | 8.064 | 14,183,648 | +0.01(+0.08%) |
Sep 18, 2013 | 7.939 | 8.086 | 7.910 | 8.057 | 9,606,379 | +0.11(+1.44%) |
Sep 17, 2013 | 7.892 | 7.960 | 7.879 | 7.943 | 0 | +0.03(+0.40%) |
Sep 16, 2013 | 7.952 | 7.959 | 7.881 | 7.911 | 6,236,304 | +0.02(+0.24%) |
Sep 13, 2013 | 7.933 | 7.938 | 7.866 | 7.892 | 0 | -0.04(-0.52%) |
Sep 12, 2013 | 7.943 | 7.955 | 7.904 | 7.933 | 5,701,851 | -0.01(-0.16%) |
Sep 11, 2013 | 7.889 | 7.951 | 7.863 | 7.946 | 10,882,767 | +0.06(+0.73%) |
Sep 10, 2013 | 7.895 | 7.933 | 7.847 | 7.889 | 5,901,629 | +0.02(+0.28%) |
Sep 09, 2013 | 7.723 | 7.866 | 7.697 | 7.866 | 8,398,381 | +0.17(+2.24%) |
Sep 06, 2013 | 7.761 | 7.761 | 7.610 | 7.694 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 7.745 | 7.812 | 7.685 | 7.701 | 0 | -0.01(-0.12%) |
Sep 04, 2013 | 7.681 | 7.764 | 7.659 | 7.710 | 12,229,525 | +0.01(+0.08%) |
Sep 03, 2013 | 7.713 | 7.715 | 7.625 | 7.704 | 5,692,975 | +0.11(+1.42%) |
Aug 30, 2013 | 7.647 | 7.675 | 7.564 | 7.596 | 0 | -0.03(-0.37%) |
Aug 29, 2013 | 7.583 | 7.694 | 7.555 | 7.625 | 5,913,396 | +0.03(+0.42%) |
Aug 28, 2013 | 7.587 | 7.634 | 7.547 | 7.593 | 9,541,561 | +0.00(+0.00%) |
Aug 27, 2013 | 7.777 | 7.780 | 7.568 | 7.593 | 10,225,187 | -0.25(-3.15%) |
Aug 26, 2013 | 7.948 | 7.951 | 7.837 | 7.840 | 7,192,297 | -0.08(-0.96%) |
Aug 23, 2013 | 7.897 | 7.938 | 7.780 | 7.916 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 7.840 | 7.948 | 7.824 | 7.903 | 3,323,211 | +0.08(+0.97%) |
Aug 21, 2013 | 7.862 | 7.895 | 7.792 | 7.827 | 0 | -0.04(-0.48%) |
Aug 20, 2013 | 7.764 | 7.903 | 7.691 | 7.865 | 6,306,628 | +0.11(+1.39%) |
Aug 19, 2013 | 7.818 | 7.897 | 7.754 | 7.758 | 9,206,604 | -0.10(-1.29%) |
Aug 16, 2013 | 7.767 | 7.922 | 7.729 | 7.859 | 0 | +0.06(+0.73%) |
Aug 15, 2013 | 7.783 | 7.843 | 7.663 | 7.802 | 7,306,517 | -0.11(-1.36%) |
Aug 14, 2013 | 7.906 | 7.941 | 7.868 | 7.910 | 8,810,085 | -0.01(-0.08%) |
Aug 13, 2013 | 7.846 | 7.970 | 7.818 | 7.916 | 16,854,186 | +0.07(+0.85%) |
Aug 12, 2013 | 7.824 | 7.859 | 7.770 | 7.849 | 4,128,927 | +0.02(+0.24%) |
Aug 09, 2013 | 7.849 | 7.887 | 7.773 | 7.830 | 6,157,949 | -0.03(-0.44%) |
Aug 08, 2013 | 7.811 | 7.910 | 7.777 | 7.865 | 6,454,770 | +0.11(+1.43%) |
Aug 07, 2013 | 7.834 | 7.834 | 7.669 | 7.754 | 12,261,308 | -0.09(-1.09%) |
Aug 06, 2013 | 7.916 | 7.916 | 7.797 | 7.840 | 10,041,553 | -0.09(-1.20%) |
Aug 05, 2013 | 7.913 | 7.979 | 7.872 | 7.935 | 11,321,042 | +0.02(+0.28%) |
Aug 02, 2013 | 7.910 | 7.941 | 7.868 | 7.913 | 8,749,049 | +0.00(+0.04%) |