Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.801 | 7.908 | 7.724 | 7.849 | 979,570 | +0.03(+0.35%) |
Oct 30, 2013 | 8.043 | 8.064 | 7.794 | 7.821 | 1,384,973 | -0.22(-2.75%) |
Oct 29, 2013 | 8.071 | 8.161 | 8.036 | 8.043 | 1,028,042 | +0.01(+0.17%) |
Oct 28, 2013 | 8.195 | 8.195 | 7.960 | 8.029 | 714,810 | -0.18(-2.19%) |
Oct 25, 2013 | 8.126 | 8.306 | 8.119 | 8.209 | 735,483 | +0.08(+1.02%) |
Oct 24, 2013 | 8.341 | 8.341 | 8.105 | 8.126 | 1,374,185 | -0.20(-2.41%) |
Oct 23, 2013 | 8.417 | 8.422 | 8.292 | 8.327 | 713,731 | -0.12(-1.39%) |
Oct 22, 2013 | 8.659 | 8.666 | 8.437 | 8.444 | 1,008,881 | -0.15(-1.69%) |
Oct 21, 2013 | 8.756 | 8.756 | 8.551 | 8.590 | 1,404,626 | -0.13(-1.51%) |
Oct 18, 2013 | 8.583 | 8.742 | 8.548 | 8.721 | 1,060,185 | +0.19(+2.19%) |
Oct 17, 2013 | 8.479 | 8.555 | 8.368 | 8.534 | 710,666 | +0.07(+0.82%) |
Oct 16, 2013 | 8.320 | 8.541 | 8.292 | 8.465 | 1,028,872 | +0.18(+2.17%) |
Oct 15, 2013 | 8.133 | 8.389 | 8.119 | 8.285 | 952,659 | +0.12(+1.53%) |
Oct 14, 2013 | 7.981 | 8.161 | 7.967 | 8.161 | 553,658 | +0.03(+0.43%) |
Oct 11, 2013 | 8.202 | 8.223 | 8.001 | 8.126 | 788,329 | -0.08(-1.01%) |
Oct 10, 2013 | 8.133 | 8.257 | 8.008 | 8.209 | 1,185,530 | +0.25(+3.13%) |
Oct 09, 2013 | 7.994 | 8.057 | 7.724 | 7.960 | 1,578,712 | -0.05(-0.60%) |
Oct 08, 2013 | 8.514 | 8.548 | 7.960 | 8.008 | 2,212,732 | -0.53(-6.16%) |
Oct 07, 2013 | 8.437 | 8.597 | 8.382 | 8.534 | 1,034,426 | +0.00(+0.00%) |
Oct 04, 2013 | 8.534 | 8.576 | 8.458 | 8.534 | 955,775 | +0.02(+0.24%) |
Oct 03, 2013 | 8.562 | 8.617 | 8.426 | 8.514 | 1,185,584 | -0.06(-0.73%) |
Oct 02, 2013 | 8.583 | 8.590 | 8.479 | 8.576 | 1,398,266 | -0.05(-0.56%) |
Oct 01, 2013 | 8.368 | 8.652 | 8.368 | 8.624 | 1,446,738 | +0.17(+2.05%) |
Sep 27, 2013 | 8.437 | 8.465 | 8.306 | 8.451 | 1,396,410 | -0.07(-0.81%) |
Sep 26, 2013 | 8.797 | 8.811 | 8.361 | 8.520 | 2,062,181 | -0.19(-2.15%) |
Sep 25, 2013 | 8.652 | 8.770 | 8.572 | 8.707 | 2,866,594 | +0.09(+1.04%) |
Sep 24, 2013 | 8.320 | 8.671 | 8.271 | 8.617 | 1,854,010 | +0.30(+3.66%) |
Sep 23, 2013 | 8.458 | 8.570 | 8.223 | 8.313 | 953,952 | -0.14(-1.64%) |
Sep 20, 2013 | 8.756 | 8.756 | 8.327 | 8.451 | 2,372,520 | -0.27(-3.10%) |
Sep 19, 2013 | 8.500 | 8.873 | 8.458 | 8.721 | 3,740,189 | +0.37(+4.48%) |
Sep 18, 2013 | 8.306 | 8.437 | 8.237 | 8.347 | 1,410,909 | +0.03(+0.42%) |
Sep 17, 2013 | 8.105 | 8.334 | 8.071 | 8.313 | 1,998,901 | +0.20(+2.47%) |
Sep 16, 2013 | 8.183 | 8.240 | 8.008 | 8.112 | 2,264,375 | -0.02(-0.26%) |
Sep 13, 2013 | 8.237 | 8.285 | 7.932 | 8.133 | 3,042,543 | -0.20(-2.41%) |
Sep 12, 2013 | 8.569 | 8.617 | 8.313 | 8.334 | 2,327,613 | -0.24(-2.82%) |
Sep 11, 2013 | 8.673 | 8.818 | 8.514 | 8.576 | 2,028,168 | -0.15(-1.74%) |
Sep 10, 2013 | 8.929 | 9.060 | 8.666 | 8.728 | 1,683,083 | -0.10(-1.18%) |
Sep 09, 2013 | 8.936 | 9.164 | 8.756 | 8.832 | 3,504,903 | -0.05(-0.55%) |
Sep 06, 2013 | 8.527 | 8.915 | 8.493 | 8.880 | 3,954,101 | +0.49(+5.86%) |
Sep 05, 2013 | 8.133 | 8.458 | 8.133 | 8.389 | 3,005,581 | +0.29(+3.59%) |
Sep 04, 2013 | 7.780 | 8.188 | 7.759 | 8.098 | 2,266,240 | +0.33(+4.28%) |
Sep 03, 2013 | 7.648 | 7.794 | 7.607 | 7.766 | 1,253,531 | +0.25(+3.31%) |
Aug 30, 2013 | 7.621 | 7.655 | 7.434 | 7.517 | 1,053,352 | -0.12(-1.54%) |
Aug 29, 2013 | 7.655 | 7.724 | 7.524 | 7.635 | 796,628 | -0.01(-0.09%) |
Aug 28, 2013 | 7.662 | 7.759 | 7.586 | 7.641 | 1,194,800 | +0.03(+0.36%) |
Aug 27, 2013 | 7.939 | 7.988 | 7.607 | 7.614 | 1,598,874 | -0.42(-5.25%) |
Aug 26, 2013 | 7.994 | 8.154 | 7.974 | 8.036 | 1,764,001 | +0.15(+1.84%) |
Aug 23, 2013 | 7.752 | 8.133 | 7.676 | 7.891 | 2,735,413 | +0.16(+2.06%) |
Aug 22, 2013 | 7.558 | 7.787 | 7.558 | 7.731 | 1,057,980 | +0.21(+2.76%) |
Aug 21, 2013 | 7.572 | 7.731 | 7.392 | 7.524 | 1,203,692 | -0.05(-0.64%) |
Aug 20, 2013 | 7.344 | 7.634 | 7.219 | 7.572 | 1,639,093 | +0.46(+6.42%) |
Aug 19, 2013 | 7.489 | 7.600 | 7.053 | 7.115 | 1,705,982 | -0.37(-4.99%) |
Aug 16, 2013 | 7.635 | 7.850 | 7.465 | 7.489 | 2,232,703 | -0.17(-2.17%) |
Aug 15, 2013 | 7.614 | 7.759 | 7.517 | 7.655 | 1,969,994 | -0.01(-0.09%) |
Aug 14, 2013 | 7.268 | 7.787 | 7.164 | 7.662 | 4,516,235 | +0.42(+5.73%) |
Aug 13, 2013 | 7.233 | 7.378 | 7.233 | 7.247 | 1,143,202 | +0.01(+0.19%) |
Aug 12, 2013 | 7.316 | 7.448 | 7.198 | 7.233 | 751,192 | -0.10(-1.32%) |
Aug 09, 2013 | 7.219 | 7.455 | 7.174 | 7.330 | 1,173,322 | +0.28(+4.03%) |
Aug 08, 2013 | 6.970 | 7.212 | 6.970 | 7.046 | 931,898 | +0.08(+1.09%) |
Aug 07, 2013 | 6.887 | 6.977 | 6.797 | 6.970 | 854,486 | +0.07(+1.00%) |
Aug 06, 2013 | 6.935 | 6.991 | 6.832 | 6.901 | 437,483 | -0.06(-0.80%) |
Aug 05, 2013 | 6.908 | 6.998 | 6.866 | 6.956 | 307,211 | +0.06(+0.80%) |
Aug 02, 2013 | 7.012 | 7.053 | 6.870 | 6.901 | 546,344 | -0.12(-1.68%) |