Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.283 | 8.290 | 8.192 | 8.225 | 179,795 | -0.07(-0.86%) |
Oct 30, 2013 | 8.296 | 8.322 | 8.251 | 8.296 | 163,638 | -0.02(-0.23%) |
Oct 29, 2013 | 8.355 | 8.355 | 8.277 | 8.316 | 168,374 | -0.02(-0.23%) |
Oct 28, 2013 | 8.290 | 8.342 | 8.277 | 8.335 | 142,735 | +0.04(+0.47%) |
Oct 25, 2013 | 8.238 | 8.296 | 8.231 | 8.296 | 204,687 | +0.05(+0.55%) |
Oct 24, 2013 | 8.309 | 8.309 | 8.231 | 8.251 | 131,773 | -0.04(-0.47%) |
Oct 23, 2013 | 8.231 | 8.296 | 8.225 | 8.290 | 233,908 | +0.06(+0.71%) |
Oct 22, 2013 | 8.231 | 8.270 | 8.186 | 8.231 | 210,232 | +0.01(+0.16%) |
Oct 21, 2013 | 8.205 | 8.231 | 8.160 | 8.218 | 408,504 | +0.03(+0.40%) |
Oct 18, 2013 | 8.134 | 8.218 | 8.121 | 8.186 | 294,513 | +0.03(+0.32%) |
Oct 17, 2013 | 7.985 | 8.160 | 7.978 | 8.160 | 319,483 | +0.16(+2.03%) |
Oct 16, 2013 | 7.900 | 7.998 | 7.894 | 7.998 | 407,094 | +0.07(+0.90%) |
Oct 15, 2013 | 7.920 | 7.926 | 7.874 | 7.926 | 192,931 | +0.00(+0.00%) |
Oct 14, 2013 | 7.900 | 7.939 | 7.887 | 7.926 | 80,273 | -0.01(-0.08%) |
Oct 11, 2013 | 7.926 | 7.946 | 7.900 | 7.933 | 131,641 | -0.01(-0.16%) |
Oct 10, 2013 | 7.965 | 8.024 | 7.933 | 7.946 | 168,711 | -0.08(-0.97%) |
Oct 09, 2013 | 7.998 | 8.050 | 7.978 | 8.024 | 175,170 | +0.01(+0.08%) |
Oct 08, 2013 | 7.998 | 8.037 | 7.991 | 8.017 | 143,288 | +0.01(+0.08%) |
Oct 07, 2013 | 8.095 | 8.095 | 8.004 | 8.011 | 131,097 | -0.08(-0.96%) |
Oct 04, 2013 | 8.089 | 8.108 | 8.076 | 8.089 | 92,315 | -0.03(-0.32%) |
Oct 03, 2013 | 8.154 | 8.218 | 8.089 | 8.115 | 139,639 | -0.06(-0.79%) |
Oct 02, 2013 | 8.173 | 8.205 | 8.147 | 8.180 | 102,710 | -0.03(-0.32%) |
Oct 01, 2013 | 8.218 | 8.244 | 8.180 | 8.205 | 76,012 | -0.05(-0.55%) |
Sep 30, 2013 | 8.251 | 8.257 | 8.199 | 8.251 | 94,480 | -0.02(-0.24%) |
Sep 27, 2013 | 8.290 | 8.290 | 8.225 | 8.270 | 144,913 | -0.03(-0.31%) |
Sep 26, 2013 | 8.225 | 8.296 | 8.205 | 8.296 | 198,432 | +0.06(+0.71%) |
Sep 25, 2013 | 8.212 | 8.238 | 8.192 | 8.238 | 237,003 | +0.03(+0.40%) |
Sep 24, 2013 | 8.134 | 8.205 | 8.115 | 8.205 | 188,623 | +0.06(+0.80%) |
Sep 23, 2013 | 8.115 | 8.205 | 8.108 | 8.141 | 243,305 | -0.01(-0.16%) |
Sep 20, 2013 | 8.128 | 8.154 | 8.076 | 8.154 | 250,570 | -0.01(-0.16%) |
Sep 19, 2013 | 8.225 | 8.225 | 8.128 | 8.166 | 235,225 | -0.05(-0.63%) |
Sep 18, 2013 | 8.004 | 8.218 | 7.972 | 8.218 | 369,412 | +0.18(+2.26%) |
Sep 17, 2013 | 7.868 | 8.037 | 7.868 | 8.037 | 321,706 | +0.16(+2.06%) |
Sep 16, 2013 | 7.894 | 7.907 | 7.848 | 7.874 | 234,012 | +0.05(+0.58%) |
Sep 13, 2013 | 7.757 | 7.835 | 7.751 | 7.829 | 222,508 | +0.08(+1.07%) |
Sep 12, 2013 | 7.725 | 7.777 | 7.725 | 7.746 | 215,988 | +0.01(+0.10%) |
Sep 11, 2013 | 7.777 | 7.796 | 7.731 | 7.738 | 453,624 | -0.09(-1.16%) |
Sep 10, 2013 | 7.842 | 7.861 | 7.813 | 7.829 | 174,414 | -0.03(-0.41%) |
Sep 09, 2013 | 7.874 | 7.920 | 7.861 | 7.861 | 187,048 | -0.03(-0.41%) |
Sep 06, 2013 | 7.926 | 7.972 | 7.868 | 7.894 | 274,912 | -0.03(-0.33%) |
Sep 05, 2013 | 7.972 | 7.972 | 7.894 | 7.920 | 546,548 | -0.05(-0.57%) |
Sep 04, 2013 | 7.894 | 7.965 | 7.855 | 7.965 | 285,747 | +0.08(+0.99%) |
Sep 03, 2013 | 7.952 | 7.952 | 7.855 | 7.887 | 131,653 | -0.03(-0.41%) |
Aug 30, 2013 | 7.907 | 7.920 | 7.868 | 7.920 | 128,184 | +0.01(+0.16%) |
Aug 29, 2013 | 7.887 | 7.907 | 7.842 | 7.907 | 167,172 | +0.00(+0.00%) |
Aug 28, 2013 | 7.946 | 7.978 | 7.894 | 7.907 | 194,615 | -0.04(-0.49%) |
Aug 27, 2013 | 7.900 | 7.952 | 7.900 | 7.946 | 169,947 | +0.01(+0.08%) |
Aug 26, 2013 | 8.089 | 8.089 | 7.913 | 7.939 | 173,677 | -0.02(-0.24%) |
Aug 23, 2013 | 7.972 | 8.011 | 7.939 | 7.959 | 340,332 | -0.06(-0.81%) |
Aug 22, 2013 | 7.861 | 8.024 | 7.861 | 8.024 | 176,517 | +0.14(+1.73%) |
Aug 21, 2013 | 7.926 | 7.933 | 7.887 | 7.887 | 310,427 | -0.03(-0.33%) |
Aug 20, 2013 | 7.718 | 7.913 | 7.718 | 7.913 | 398,339 | +0.16(+2.01%) |
Aug 19, 2013 | 7.699 | 7.764 | 7.673 | 7.757 | 320,068 | +0.02(+0.25%) |
Aug 16, 2013 | 7.796 | 7.796 | 7.718 | 7.738 | 385,022 | -0.10(-1.24%) |
Aug 15, 2013 | 7.822 | 7.835 | 7.777 | 7.835 | 291,604 | -0.03(-0.33%) |
Aug 14, 2013 | 7.822 | 7.861 | 7.822 | 7.861 | 202,335 | +0.04(+0.50%) |
Aug 13, 2013 | 7.835 | 7.874 | 7.809 | 7.822 | 191,812 | -0.06(-0.82%) |
Aug 12, 2013 | 7.894 | 7.946 | 7.861 | 7.887 | 251,249 | +0.01(+0.16%) |
Aug 09, 2013 | 7.868 | 7.926 | 7.861 | 7.874 | 212,756 | -0.05(-0.57%) |
Aug 08, 2013 | 7.939 | 7.939 | 7.868 | 7.920 | 106,722 | +0.01(+0.16%) |
Aug 07, 2013 | 7.926 | 7.971 | 7.887 | 7.907 | 353,402 | -0.06(-0.73%) |
Aug 06, 2013 | 7.959 | 7.978 | 7.913 | 7.965 | 208,952 | -0.04(-0.49%) |
Aug 05, 2013 | 8.024 | 8.030 | 7.959 | 8.004 | 298,179 | -0.05(-0.65%) |
Aug 02, 2013 | 8.024 | 8.061 | 7.998 | 8.056 | 368,307 | +0.06(+0.73%) |