Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.714 | 8.731 | 8.666 | 8.666 | 171,391 | -0.05(-0.56%) |
Oct 30, 2013 | 8.725 | 8.785 | 8.666 | 8.714 | 197,003 | -0.02(-0.19%) |
Oct 29, 2013 | 8.780 | 8.834 | 8.676 | 8.731 | 260,836 | -0.03(-0.31%) |
Oct 28, 2013 | 8.736 | 8.802 | 8.720 | 8.758 | 234,523 | +0.04(+0.50%) |
Oct 25, 2013 | 8.720 | 8.763 | 8.687 | 8.714 | 203,952 | +0.03(+0.38%) |
Oct 24, 2013 | 8.747 | 8.856 | 8.666 | 8.682 | 167,588 | -0.07(-0.81%) |
Oct 23, 2013 | 8.709 | 8.883 | 8.709 | 8.753 | 171,158 | +0.03(+0.37%) |
Oct 22, 2013 | 8.812 | 8.845 | 8.676 | 8.720 | 194,595 | -0.02(-0.19%) |
Oct 21, 2013 | 8.769 | 8.791 | 8.671 | 8.736 | 170,588 | -0.01(-0.12%) |
Oct 18, 2013 | 8.807 | 8.921 | 8.720 | 8.747 | 180,259 | -0.07(-0.80%) |
Oct 17, 2013 | 8.595 | 8.840 | 8.530 | 8.818 | 242,975 | +0.19(+2.21%) |
Oct 16, 2013 | 8.535 | 8.655 | 8.513 | 8.627 | 142,054 | +0.09(+1.08%) |
Oct 15, 2013 | 8.606 | 8.643 | 8.470 | 8.535 | 156,951 | +0.04(+0.45%) |
Oct 14, 2013 | 8.535 | 8.589 | 8.448 | 8.497 | 206,102 | -0.12(-1.44%) |
Oct 11, 2013 | 8.671 | 8.671 | 8.579 | 8.621 | 172,853 | -0.02(-0.26%) |
Oct 10, 2013 | 8.725 | 8.899 | 8.622 | 8.644 | 152,604 | -0.01(-0.09%) |
Oct 09, 2013 | 8.641 | 8.705 | 8.624 | 8.651 | 132,939 | -0.01(-0.06%) |
Oct 08, 2013 | 8.624 | 8.754 | 8.603 | 8.657 | 116,500 | +0.00(+0.00%) |
Oct 07, 2013 | 8.716 | 8.749 | 8.619 | 8.657 | 133,655 | -0.12(-1.36%) |
Oct 04, 2013 | 8.705 | 8.792 | 8.689 | 8.776 | 89,208 | +0.07(+0.81%) |
Oct 03, 2013 | 8.760 | 8.797 | 8.678 | 8.705 | 103,504 | -0.06(-0.68%) |
Oct 02, 2013 | 8.749 | 8.819 | 8.705 | 8.765 | 88,799 | +0.00(+0.00%) |
Oct 01, 2013 | 8.722 | 8.803 | 8.689 | 8.765 | 154,928 | +0.10(+1.19%) |
Sep 27, 2013 | 8.695 | 8.700 | 8.651 | 8.662 | 182,903 | -0.04(-0.44%) |
Sep 26, 2013 | 8.646 | 8.723 | 8.646 | 8.700 | 126,882 | +0.04(+0.44%) |
Sep 25, 2013 | 8.668 | 8.722 | 8.635 | 8.662 | 127,036 | -0.02(-0.20%) |
Sep 24, 2013 | 8.705 | 8.732 | 8.559 | 8.680 | 290,357 | +0.03(+0.33%) |
Sep 23, 2013 | 8.662 | 8.792 | 8.619 | 8.651 | 191,700 | +0.02(+0.19%) |
Sep 20, 2013 | 8.657 | 8.760 | 8.581 | 8.635 | 129,791 | -0.05(-0.56%) |
Sep 19, 2013 | 8.787 | 8.792 | 8.603 | 8.684 | 294,006 | -0.10(-1.11%) |
Sep 18, 2013 | 8.587 | 8.808 | 8.559 | 8.781 | 226,963 | +0.17(+1.95%) |
Sep 17, 2013 | 8.549 | 8.662 | 8.478 | 8.613 | 250,014 | +0.07(+0.82%) |
Sep 16, 2013 | 8.614 | 8.646 | 8.532 | 8.543 | 226,584 | -0.02(-0.25%) |
Sep 13, 2013 | 8.511 | 8.618 | 8.511 | 8.565 | 142,639 | +0.03(+0.38%) |
Sep 12, 2013 | 8.538 | 8.651 | 8.500 | 8.532 | 215,267 | +0.11(+1.26%) |
Sep 11, 2013 | 8.464 | 8.496 | 8.394 | 8.427 | 173,942 | -0.04(-0.44%) |
Sep 10, 2013 | 8.668 | 8.679 | 8.421 | 8.464 | 146,065 | -0.02(-0.19%) |
Sep 09, 2013 | 8.754 | 8.754 | 8.475 | 8.480 | 106,274 | -0.05(-0.57%) |
Sep 06, 2013 | 8.545 | 8.593 | 8.443 | 8.529 | 233,007 | -0.01(-0.13%) |
Sep 05, 2013 | 8.647 | 8.652 | 8.496 | 8.539 | 109,518 | -0.02(-0.19%) |
Sep 04, 2013 | 8.663 | 8.733 | 8.545 | 8.556 | 150,658 | -0.13(-1.55%) |
Sep 03, 2013 | 8.674 | 8.728 | 8.599 | 8.690 | 99,641 | +0.01(+0.12%) |
Aug 30, 2013 | 8.690 | 8.733 | 8.604 | 8.679 | 98,627 | -0.05(-0.62%) |
Aug 29, 2013 | 8.534 | 8.765 | 8.405 | 8.733 | 196,513 | +0.16(+1.82%) |
Aug 28, 2013 | 8.475 | 8.582 | 8.403 | 8.577 | 220,597 | +0.06(+0.69%) |
Aug 27, 2013 | 8.464 | 8.582 | 8.443 | 8.518 | 217,733 | +0.03(+0.38%) |
Aug 26, 2013 | 8.599 | 8.652 | 8.475 | 8.486 | 198,978 | -0.08(-0.94%) |
Aug 23, 2013 | 8.539 | 8.593 | 8.427 | 8.566 | 225,130 | +0.07(+0.81%) |
Aug 22, 2013 | 8.378 | 8.572 | 8.330 | 8.498 | 241,570 | +0.14(+1.62%) |
Aug 21, 2013 | 8.405 | 8.443 | 8.260 | 8.362 | 271,551 | +0.01(+0.13%) |
Aug 20, 2013 | 8.271 | 8.378 | 8.190 | 8.351 | 374,318 | +0.05(+0.65%) |
Aug 19, 2013 | 8.238 | 8.354 | 8.212 | 8.298 | 149,608 | +0.04(+0.46%) |
Aug 16, 2013 | 8.120 | 8.351 | 8.115 | 8.260 | 255,528 | +0.08(+0.99%) |
Aug 15, 2013 | 8.206 | 8.281 | 8.093 | 8.179 | 482,640 | -0.15(-1.74%) |
Aug 14, 2013 | 8.464 | 8.507 | 8.233 | 8.324 | 494,273 | -0.17(-2.02%) |
Aug 13, 2013 | 8.625 | 8.636 | 8.464 | 8.496 | 253,488 | -0.12(-1.40%) |
Aug 12, 2013 | 8.836 | 9.002 | 8.563 | 8.617 | 374,417 | -0.15(-1.71%) |
Aug 09, 2013 | 8.708 | 8.793 | 8.638 | 8.767 | 117,049 | +0.01(+0.08%) |
Aug 08, 2013 | 8.734 | 8.823 | 8.713 | 8.759 | 127,876 | +0.02(+0.29%) |
Aug 07, 2013 | 8.734 | 8.889 | 8.654 | 8.734 | 142,112 | -0.04(-0.43%) |
Aug 06, 2013 | 8.873 | 8.951 | 8.729 | 8.772 | 173,577 | -0.15(-1.68%) |
Aug 05, 2013 | 8.900 | 9.012 | 8.841 | 8.921 | 206,962 | -0.01(-0.06%) |
Aug 02, 2013 | 8.879 | 8.970 | 8.847 | 8.927 | 96,807 | +0.13(+1.46%) |