Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.592 | 8.621 | 8.502 | 8.511 | 178,291 | -0.09(-1.05%) |
Oct 30, 2013 | 8.621 | 8.635 | 8.550 | 8.602 | 121,049 | +0.01(+0.17%) |
Oct 29, 2013 | 8.578 | 8.616 | 8.564 | 8.588 | 104,694 | +0.03(+0.33%) |
Oct 28, 2013 | 8.583 | 8.616 | 8.545 | 8.559 | 133,176 | +0.01(+0.17%) |
Oct 25, 2013 | 8.573 | 8.592 | 8.516 | 8.545 | 182,481 | +0.01(+0.11%) |
Oct 24, 2013 | 8.559 | 8.573 | 8.507 | 8.535 | 133,591 | +0.00(+0.06%) |
Oct 23, 2013 | 8.444 | 8.578 | 8.440 | 8.530 | 230,233 | +0.07(+0.79%) |
Oct 22, 2013 | 8.421 | 8.487 | 8.421 | 8.464 | 199,987 | +0.05(+0.62%) |
Oct 21, 2013 | 8.449 | 8.449 | 8.387 | 8.411 | 224,656 | -0.03(-0.34%) |
Oct 18, 2013 | 8.545 | 8.573 | 8.425 | 8.440 | 218,382 | -0.07(-0.79%) |
Oct 17, 2013 | 8.435 | 8.507 | 8.421 | 8.507 | 140,705 | +0.07(+0.79%) |
Oct 16, 2013 | 8.402 | 8.440 | 8.344 | 8.440 | 125,285 | +0.03(+0.40%) |
Oct 15, 2013 | 8.473 | 8.483 | 8.406 | 8.406 | 208,905 | -0.07(-0.79%) |
Oct 14, 2013 | 8.502 | 8.502 | 8.459 | 8.473 | 100,519 | -0.02(-0.22%) |
Oct 11, 2013 | 8.487 | 8.521 | 8.459 | 8.492 | 92,877 | +0.02(+0.23%) |
Oct 10, 2013 | 8.468 | 8.530 | 8.445 | 8.473 | 145,406 | +0.03(+0.40%) |
Oct 09, 2013 | 8.425 | 8.473 | 8.387 | 8.440 | 99,074 | +0.06(+0.74%) |
Oct 08, 2013 | 8.444 | 8.468 | 8.378 | 8.378 | 160,809 | -0.04(-0.45%) |
Oct 07, 2013 | 8.526 | 8.533 | 8.411 | 8.416 | 171,129 | -0.10(-1.18%) |
Oct 04, 2013 | 8.612 | 8.616 | 8.502 | 8.516 | 143,738 | -0.10(-1.11%) |
Oct 03, 2013 | 8.545 | 8.651 | 8.497 | 8.612 | 146,221 | +0.08(+0.89%) |
Oct 02, 2013 | 8.454 | 8.550 | 8.454 | 8.535 | 117,819 | -0.02(-0.28%) |
Oct 01, 2013 | 8.521 | 8.568 | 8.502 | 8.559 | 72,157 | -0.00(-0.06%) |
Sep 27, 2013 | 8.540 | 8.573 | 8.530 | 8.564 | 129,497 | +0.03(+0.39%) |
Sep 26, 2013 | 8.545 | 8.564 | 8.513 | 8.530 | 125,385 | +0.00(+0.00%) |
Sep 25, 2013 | 8.535 | 8.571 | 8.497 | 8.530 | 202,210 | -0.05(-0.56%) |
Sep 24, 2013 | 8.507 | 8.621 | 8.473 | 8.578 | 174,916 | +0.11(+1.24%) |
Sep 23, 2013 | 8.449 | 8.497 | 8.449 | 8.473 | 116,528 | +0.04(+0.51%) |
Sep 20, 2013 | 8.497 | 8.497 | 8.416 | 8.430 | 149,317 | -0.03(-0.39%) |
Sep 19, 2013 | 8.573 | 8.573 | 8.444 | 8.464 | 204,244 | -0.06(-0.67%) |
Sep 18, 2013 | 8.363 | 8.521 | 8.330 | 8.521 | 284,838 | +0.10(+1.13%) |
Sep 17, 2013 | 8.425 | 8.435 | 8.395 | 8.425 | 167,618 | +0.00(+0.00%) |
Sep 16, 2013 | 8.432 | 8.454 | 8.402 | 8.425 | 154,621 | +0.09(+1.03%) |
Sep 13, 2013 | 8.373 | 8.373 | 8.330 | 8.339 | 86,547 | -0.00(-0.06%) |
Sep 12, 2013 | 8.387 | 8.449 | 8.320 | 8.344 | 177,979 | -0.04(-0.46%) |
Sep 11, 2013 | 8.402 | 8.440 | 8.368 | 8.382 | 120,741 | -0.00(-0.06%) |
Sep 10, 2013 | 8.382 | 8.435 | 8.368 | 8.387 | 104,686 | +0.03(+0.40%) |
Sep 09, 2013 | 8.335 | 8.392 | 8.316 | 8.354 | 162,969 | +0.00(+0.06%) |
Sep 06, 2013 | 8.273 | 8.368 | 8.268 | 8.349 | 171,642 | +0.08(+0.98%) |
Sep 05, 2013 | 8.397 | 8.416 | 8.268 | 8.268 | 247,985 | -0.11(-1.37%) |
Sep 04, 2013 | 8.416 | 8.459 | 8.354 | 8.382 | 557,343 | -0.07(-0.85%) |
Sep 03, 2013 | 8.497 | 8.521 | 8.335 | 8.454 | 147,478 | +0.03(+0.34%) |
Aug 30, 2013 | 8.430 | 8.464 | 8.382 | 8.425 | 91,566 | +0.02(+0.28%) |
Aug 29, 2013 | 8.382 | 8.421 | 8.354 | 8.402 | 156,613 | -0.01(-0.11%) |
Aug 28, 2013 | 8.430 | 8.477 | 8.402 | 8.411 | 171,292 | -0.05(-0.56%) |
Aug 27, 2013 | 8.368 | 8.487 | 8.344 | 8.459 | 308,778 | +0.10(+1.20%) |
Aug 26, 2013 | 8.292 | 8.421 | 8.292 | 8.359 | 552,584 | +0.16(+1.92%) |
Aug 23, 2013 | 8.211 | 8.230 | 8.177 | 8.201 | 165,192 | +0.01(+0.12%) |
Aug 22, 2013 | 8.139 | 8.230 | 8.139 | 8.191 | 185,428 | +0.04(+0.53%) |
Aug 21, 2013 | 8.201 | 8.258 | 8.125 | 8.149 | 255,750 | -0.11(-1.36%) |
Aug 20, 2013 | 8.225 | 8.292 | 8.196 | 8.261 | 211,989 | +0.03(+0.32%) |
Aug 19, 2013 | 8.354 | 8.363 | 8.191 | 8.234 | 228,272 | -0.09(-1.09%) |
Aug 16, 2013 | 8.411 | 8.411 | 8.282 | 8.325 | 142,643 | -0.04(-0.46%) |
Aug 15, 2013 | 8.378 | 8.378 | 8.296 | 8.363 | 215,405 | -0.02(-0.23%) |
Aug 14, 2013 | 8.330 | 8.392 | 8.330 | 8.382 | 115,380 | +0.00(+0.00%) |
Aug 13, 2013 | 8.435 | 8.435 | 8.354 | 8.382 | 166,826 | -0.02(-0.28%) |
Aug 12, 2013 | 8.378 | 8.483 | 8.354 | 8.406 | 131,946 | +0.03(+0.34%) |
Aug 09, 2013 | 8.387 | 8.392 | 8.325 | 8.378 | 185,059 | +0.02(+0.29%) |
Aug 08, 2013 | 8.402 | 8.402 | 8.311 | 8.354 | 170,628 | +0.02(+0.29%) |
Aug 07, 2013 | 8.354 | 8.354 | 8.273 | 8.330 | 125,928 | -0.01(-0.11%) |
Aug 06, 2013 | 8.359 | 8.359 | 8.263 | 8.339 | 174,952 | +0.00(+0.06%) |
Aug 05, 2013 | 8.459 | 8.459 | 8.311 | 8.335 | 205,558 | -0.08(-0.96%) |
Aug 02, 2013 | 8.425 | 8.507 | 8.416 | 8.416 | 181,127 | +0.01(+0.17%) |