Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.517 | 8.630 | 8.509 | 8.606 | 18,731 | +0.11(+1.33%) |
Oct 30, 2013 | 8.517 | 8.549 | 8.476 | 8.493 | 60,117 | +0.01(+0.13%) |
Oct 29, 2013 | 8.444 | 8.565 | 8.420 | 8.481 | 27,330 | +0.06(+0.73%) |
Oct 28, 2013 | 8.355 | 8.428 | 8.355 | 8.420 | 15,392 | +0.06(+0.77%) |
Oct 25, 2013 | 8.355 | 8.384 | 8.355 | 8.355 | 6,676 | -0.06(-0.77%) |
Oct 24, 2013 | 8.420 | 8.428 | 8.404 | 8.420 | 11,300 | -0.02(-0.29%) |
Oct 23, 2013 | 8.517 | 8.517 | 8.444 | 8.444 | 31,334 | -0.11(-1.32%) |
Oct 22, 2013 | 8.573 | 8.614 | 8.493 | 8.557 | 6,537 | +0.00(+0.00%) |
Oct 21, 2013 | 8.565 | 8.590 | 8.501 | 8.557 | 8,722 | -0.06(-0.75%) |
Oct 18, 2013 | 8.420 | 8.662 | 8.420 | 8.622 | 17,761 | +0.11(+1.24%) |
Oct 17, 2013 | 8.517 | 8.517 | 8.452 | 8.517 | 4,265 | -0.00(-0.00%) |
Oct 16, 2013 | 8.517 | 8.539 | 8.437 | 8.517 | 8,283 | +0.05(+0.57%) |
Oct 15, 2013 | 8.549 | 8.549 | 8.468 | 8.468 | 2,145 | -0.07(-0.85%) |
Oct 14, 2013 | 8.468 | 8.557 | 8.460 | 8.541 | 11,132 | -0.01(-0.10%) |
Oct 11, 2013 | 8.493 | 8.573 | 8.493 | 8.549 | 4,945 | +0.00(+0.00%) |
Oct 10, 2013 | 8.404 | 8.557 | 8.404 | 8.549 | 14,439 | +0.23(+2.82%) |
Oct 09, 2013 | 8.266 | 8.315 | 8.226 | 8.315 | 17,797 | +0.00(+0.00%) |
Oct 08, 2013 | 8.307 | 8.379 | 8.307 | 8.315 | 3,403 | +0.02(+0.19%) |
Oct 07, 2013 | 8.282 | 8.298 | 8.266 | 8.298 | 4,099 | -0.06(-0.77%) |
Oct 04, 2013 | 8.339 | 8.412 | 8.289 | 8.363 | 14,313 | +0.01(+0.10%) |
Oct 03, 2013 | 8.307 | 8.363 | 8.282 | 8.355 | 28,954 | +0.08(+0.98%) |
Oct 02, 2013 | 8.169 | 8.282 | 8.088 | 8.274 | 27,396 | -0.02(-0.20%) |
Oct 01, 2013 | 8.226 | 8.298 | 8.177 | 8.290 | 14,909 | +0.11(+1.28%) |
Sep 30, 2013 | 8.137 | 8.185 | 8.137 | 8.185 | 40,325 | -0.09(-1.08%) |
Sep 27, 2013 | 8.274 | 8.275 | 8.193 | 8.274 | 3,214 | -0.02(-0.29%) |
Sep 26, 2013 | 8.274 | 8.387 | 8.266 | 8.298 | 6,907 | -0.01(-0.16%) |
Sep 25, 2013 | 8.339 | 8.347 | 8.145 | 8.312 | 2,611 | -0.04(-0.42%) |
Sep 24, 2013 | 8.331 | 8.379 | 8.290 | 8.347 | 3,888 | -0.06(-0.67%) |
Sep 23, 2013 | 8.380 | 8.436 | 8.356 | 8.404 | 6,137 | -0.01(-0.10%) |
Sep 20, 2013 | 8.573 | 8.573 | 8.412 | 8.412 | 1,683 | -0.19(-2.16%) |
Sep 19, 2013 | 8.606 | 8.695 | 8.468 | 8.598 | 11,856 | +0.01(+0.09%) |
Sep 18, 2013 | 8.323 | 8.590 | 8.274 | 8.590 | 12,927 | +0.22(+2.61%) |
Sep 17, 2013 | 8.371 | 8.379 | 8.331 | 8.371 | 4,123 | +0.04(+0.49%) |
Sep 16, 2013 | 8.245 | 8.387 | 8.282 | 8.331 | 9,637 | +0.09(+1.04%) |
Sep 13, 2013 | 8.218 | 8.274 | 8.080 | 8.245 | 6,874 | +0.02(+0.23%) |
Sep 12, 2013 | 8.338 | 8.338 | 8.218 | 8.226 | 16,558 | -0.09(-1.07%) |
Sep 11, 2013 | 8.371 | 8.371 | 8.307 | 8.315 | 3,474 | -0.05(-0.58%) |
Sep 10, 2013 | 8.218 | 8.363 | 8.209 | 8.363 | 16,505 | +0.15(+1.77%) |
Sep 09, 2013 | 8.064 | 8.258 | 8.064 | 8.218 | 125,456 | +0.19(+2.32%) |
Sep 06, 2013 | 8.015 | 8.080 | 8.015 | 8.032 | 3,158 | +0.07(+0.91%) |
Sep 05, 2013 | 7.934 | 7.967 | 7.934 | 7.959 | 5,547 | +0.02(+0.31%) |
Sep 04, 2013 | 7.910 | 7.967 | 7.902 | 7.934 | 9,480 | +0.03(+0.40%) |
Sep 03, 2013 | 7.886 | 7.934 | 7.870 | 7.903 | 26,077 | +0.08(+1.05%) |
Aug 30, 2013 | 7.740 | 7.854 | 7.740 | 7.821 | 30,050 | +0.13(+1.68%) |
Aug 29, 2013 | 7.643 | 7.708 | 7.643 | 7.692 | 11,545 | +0.09(+1.17%) |
Aug 28, 2013 | 7.659 | 7.676 | 7.587 | 7.603 | 26,027 | -0.07(-0.95%) |
Aug 27, 2013 | 7.772 | 7.772 | 7.619 | 7.676 | 41,390 | -0.13(-1.66%) |
Aug 26, 2013 | 7.773 | 7.805 | 7.748 | 7.805 | 9,847 | +0.01(+0.12%) |
Aug 23, 2013 | 7.789 | 7.795 | 7.748 | 7.795 | 5,291 | +0.02(+0.29%) |
Aug 22, 2013 | 7.781 | 7.815 | 7.732 | 7.773 | 12,414 | -0.02(-0.31%) |
Aug 21, 2013 | 7.886 | 7.886 | 7.696 | 7.797 | 35,518 | -0.11(-1.33%) |
Aug 20, 2013 | 7.918 | 7.943 | 7.886 | 7.902 | 36,589 | -0.06(-0.81%) |
Aug 19, 2013 | 8.096 | 8.112 | 7.943 | 7.967 | 18,375 | -0.15(-1.89%) |
Aug 16, 2013 | 8.097 | 8.129 | 8.097 | 8.120 | 43,502 | -0.03(-0.40%) |
Aug 15, 2013 | 8.072 | 8.153 | 8.072 | 8.153 | 51,952 | +0.00(+0.00%) |
Aug 14, 2013 | 8.072 | 8.177 | 8.072 | 8.153 | 10,381 | +0.02(+0.20%) |
Aug 13, 2013 | 8.080 | 8.161 | 8.048 | 8.137 | 9,667 | +0.07(+0.90%) |
Aug 12, 2013 | 7.991 | 8.064 | 7.991 | 8.064 | 19,843 | +0.09(+1.12%) |
Aug 09, 2013 | 7.886 | 8.049 | 7.886 | 7.975 | 40,540 | -0.01(-0.11%) |
Aug 08, 2013 | 7.983 | 7.984 | 7.951 | 7.984 | 832 | +0.05(+0.62%) |
Aug 07, 2013 | 8.015 | 8.015 | 7.926 | 7.934 | 8,684 | -0.13(-1.60%) |
Aug 06, 2013 | 8.096 | 8.137 | 8.048 | 8.064 | 33,955 | -0.09(-1.09%) |
Aug 05, 2013 | 8.145 | 8.161 | 8.032 | 8.153 | 19,721 | -0.04(-0.49%) |
Aug 02, 2013 | 8.153 | 8.193 | 8.129 | 8.193 | 4,118 | +0.03(+0.40%) |