Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.980 | 8.290 | 7.960 | 8.200 | 1,138,561 | +0.24(+3.02%) |
Oct 30, 2013 | 8.080 | 8.080 | 7.950 | 7.960 | 469,387 | -0.09(-1.12%) |
Oct 29, 2013 | 8.040 | 8.120 | 8.002 | 8.050 | 289,291 | +0.00(+0.00%) |
Oct 28, 2013 | 8.060 | 8.140 | 8.030 | 8.050 | 166,703 | -0.05(-0.62%) |
Oct 25, 2013 | 8.110 | 8.140 | 8.050 | 8.100 | 144,401 | -0.02(-0.25%) |
Oct 24, 2013 | 8.010 | 8.210 | 7.965 | 8.120 | 403,620 | +0.10(+1.25%) |
Oct 23, 2013 | 7.980 | 8.080 | 7.970 | 8.020 | 218,688 | -0.01(-0.12%) |
Oct 22, 2013 | 8.030 | 8.080 | 8.010 | 8.030 | 372,369 | +0.02(+0.25%) |
Oct 21, 2013 | 8.000 | 8.080 | 7.970 | 8.010 | 221,496 | -0.01(-0.12%) |
Oct 18, 2013 | 8.080 | 8.090 | 7.970 | 8.020 | 246,132 | -0.03(-0.37%) |
Oct 17, 2013 | 7.980 | 8.100 | 7.900 | 8.050 | 272,557 | +0.07(+0.88%) |
Oct 16, 2013 | 7.920 | 8.050 | 7.900 | 7.980 | 162,423 | +0.11(+1.40%) |
Oct 15, 2013 | 7.790 | 7.920 | 7.740 | 7.870 | 248,435 | +0.11(+1.42%) |
Oct 14, 2013 | 7.720 | 7.809 | 7.690 | 7.760 | 117,754 | +0.04(+0.52%) |
Oct 11, 2013 | 7.650 | 7.740 | 7.585 | 7.720 | 143,931 | +0.07(+0.92%) |
Oct 10, 2013 | 7.590 | 7.750 | 7.550 | 7.650 | 255,983 | +0.07(+0.92%) |
Oct 09, 2013 | 7.580 | 7.580 | 7.490 | 7.580 | 240,729 | -0.01(-0.13%) |
Oct 08, 2013 | 7.580 | 7.690 | 7.540 | 7.590 | 347,226 | +0.00(+0.00%) |
Oct 07, 2013 | 7.570 | 7.675 | 7.560 | 7.590 | 153,321 | -0.01(-0.13%) |
Oct 04, 2013 | 7.600 | 7.630 | 7.540 | 7.600 | 445,574 | -0.02(-0.26%) |
Oct 03, 2013 | 7.730 | 7.735 | 7.600 | 7.620 | 410,549 | -0.10(-1.30%) |
Oct 02, 2013 | 7.630 | 7.725 | 7.630 | 7.720 | 210,341 | +0.01(+0.13%) |
Oct 01, 2013 | 7.670 | 7.790 | 7.620 | 7.710 | 265,102 | +0.02(+0.26%) |
Sep 30, 2013 | 7.850 | 7.850 | 7.650 | 7.690 | 362,862 | -0.18(-2.29%) |
Sep 27, 2013 | 7.850 | 7.880 | 7.790 | 7.870 | 255,878 | -0.01(-0.13%) |
Sep 26, 2013 | 7.940 | 7.960 | 7.860 | 7.880 | 292,548 | -0.06(-0.76%) |
Sep 25, 2013 | 8.040 | 8.050 | 7.930 | 7.940 | 571,706 | -0.07(-0.87%) |
Sep 24, 2013 | 7.980 | 8.120 | 7.980 | 8.010 | 242,811 | +0.01(+0.12%) |
Sep 23, 2013 | 7.980 | 8.030 | 7.910 | 8.000 | 432,127 | -0.01(-0.12%) |
Sep 20, 2013 | 8.150 | 8.160 | 8.010 | 8.010 | 206,421 | -0.12(-1.48%) |
Sep 19, 2013 | 8.270 | 8.280 | 8.120 | 8.130 | 204,304 | -0.11(-1.33%) |
Sep 18, 2013 | 8.090 | 8.290 | 8.020 | 8.240 | 418,848 | +0.14(+1.73%) |
Sep 17, 2013 | 8.050 | 8.210 | 8.000 | 8.100 | 403,677 | +0.07(+0.87%) |
Sep 16, 2013 | 8.070 | 8.100 | 7.970 | 8.030 | 543,048 | +0.01(+0.12%) |
Sep 13, 2013 | 8.060 | 8.065 | 8.010 | 8.020 | 173,224 | +0.00(+0.00%) |
Sep 12, 2013 | 8.170 | 8.220 | 8.020 | 8.020 | 215,401 | -0.15(-1.84%) |
Sep 11, 2013 | 8.080 | 8.200 | 8.020 | 8.170 | 634,513 | +0.10(+1.24%) |
Sep 10, 2013 | 8.080 | 8.110 | 8.030 | 8.070 | 561,537 | +0.04(+0.50%) |
Sep 09, 2013 | 8.040 | 8.069 | 7.960 | 8.030 | 449,337 | +0.03(+0.37%) |
Sep 06, 2013 | 8.230 | 8.240 | 8.000 | 8.000 | 217,800 | -0.17(-2.08%) |
Sep 05, 2013 | 8.040 | 8.230 | 8.000 | 8.170 | 698,670 | +0.16(+2.00%) |
Sep 04, 2013 | 7.970 | 8.097 | 7.920 | 8.010 | 1,554,332 | +0.02(+0.25%) |
Sep 03, 2013 | 8.000 | 8.070 | 7.990 | 7.990 | 430,603 | +0.00(+0.00%) |
Aug 30, 2013 | 7.880 | 8.045 | 7.880 | 7.990 | 301,725 | +0.09(+1.14%) |
Aug 29, 2013 | 7.880 | 7.945 | 7.850 | 7.900 | 213,821 | +0.00(+0.00%) |
Aug 28, 2013 | 7.880 | 7.960 | 7.870 | 7.900 | 290,952 | +0.00(+0.00%) |
Aug 27, 2013 | 7.870 | 7.980 | 7.850 | 7.900 | 436,500 | -0.07(-0.88%) |
Aug 26, 2013 | 8.000 | 8.140 | 7.950 | 7.970 | 367,387 | -0.04(-0.50%) |
Aug 23, 2013 | 8.000 | 8.050 | 7.890 | 8.010 | 356,818 | +0.01(+0.12%) |
Aug 22, 2013 | 8.010 | 8.050 | 7.950 | 8.000 | 205,323 | +0.01(+0.13%) |
Aug 21, 2013 | 8.010 | 8.040 | 7.920 | 7.990 | 720,325 | -0.05(-0.62%) |
Aug 20, 2013 | 7.960 | 8.040 | 7.940 | 8.040 | 266,181 | +0.06(+0.75%) |
Aug 19, 2013 | 8.070 | 8.070 | 7.940 | 7.980 | 334,129 | -0.14(-1.72%) |
Aug 16, 2013 | 8.150 | 8.150 | 8.010 | 8.120 | 235,197 | +0.00(+0.00%) |
Aug 15, 2013 | 8.180 | 8.230 | 8.110 | 8.120 | 222,776 | -0.14(-1.69%) |
Aug 14, 2013 | 8.270 | 8.280 | 8.140 | 8.260 | 359,665 | -0.03(-0.36%) |
Aug 13, 2013 | 8.340 | 8.400 | 8.270 | 8.290 | 113,824 | -0.06(-0.72%) |
Aug 12, 2013 | 8.320 | 8.400 | 8.230 | 8.350 | 324,744 | -0.03(-0.36%) |
Aug 09, 2013 | 8.490 | 8.490 | 8.360 | 8.380 | 214,446 | -0.11(-1.30%) |
Aug 08, 2013 | 8.550 | 8.550 | 8.430 | 8.490 | 285,193 | -0.01(-0.12%) |
Aug 07, 2013 | 8.530 | 8.580 | 8.495 | 8.500 | 194,787 | -0.06(-0.70%) |
Aug 06, 2013 | 8.650 | 8.700 | 8.530 | 8.560 | 244,661 | -0.09(-1.04%) |
Aug 05, 2013 | 8.630 | 8.650 | 8.515 | 8.650 | 188,147 | +0.01(+0.12%) |
Aug 02, 2013 | 8.770 | 8.810 | 8.620 | 8.640 | 467,140 | -0.11(-1.26%) |