Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.533 | 8.596 | 8.484 | 8.518 | 3,811,753 | +0.01(+0.17%) |
Oct 30, 2013 | 8.586 | 8.591 | 8.484 | 8.504 | 2,423,239 | -0.18(-2.08%) |
Oct 29, 2013 | 8.660 | 8.694 | 8.640 | 8.684 | 1,601,081 | +0.09(+1.02%) |
Oct 28, 2013 | 8.523 | 8.611 | 8.489 | 8.596 | 2,869,541 | +0.05(+0.63%) |
Oct 25, 2013 | 8.533 | 8.548 | 8.484 | 8.543 | 2,864,012 | -0.08(-0.96%) |
Oct 24, 2013 | 8.621 | 8.655 | 8.587 | 8.626 | 2,666,510 | +0.08(+0.91%) |
Oct 23, 2013 | 8.591 | 8.611 | 8.523 | 8.548 | 3,210,660 | -0.24(-2.72%) |
Oct 22, 2013 | 8.713 | 8.786 | 8.704 | 8.786 | 3,049,303 | +0.03(+0.33%) |
Oct 21, 2013 | 8.689 | 8.801 | 8.684 | 8.757 | 4,039,680 | +0.11(+1.24%) |
Oct 18, 2013 | 8.640 | 8.674 | 8.606 | 8.650 | 3,098,100 | +0.08(+0.97%) |
Oct 17, 2013 | 8.421 | 8.577 | 8.401 | 8.567 | 5,971,567 | +0.16(+1.91%) |
Oct 16, 2013 | 8.445 | 8.450 | 8.372 | 8.406 | 7,375,395 | +0.13(+1.59%) |
Oct 15, 2013 | 8.240 | 8.289 | 8.226 | 8.274 | 3,299,498 | +0.00(+0.06%) |
Oct 14, 2013 | 8.211 | 8.274 | 8.211 | 8.270 | 2,295,744 | +0.08(+1.01%) |
Oct 11, 2013 | 8.157 | 8.211 | 8.143 | 8.187 | 2,738,687 | -0.00(-0.06%) |
Oct 10, 2013 | 8.123 | 8.211 | 8.118 | 8.192 | 4,461,821 | +0.22(+2.75%) |
Oct 09, 2013 | 7.894 | 7.991 | 7.889 | 7.972 | 3,167,313 | +0.14(+1.81%) |
Oct 08, 2013 | 7.884 | 7.884 | 7.821 | 7.831 | 2,535,949 | -0.04(-0.56%) |
Oct 07, 2013 | 7.860 | 7.908 | 7.836 | 7.875 | 2,375,053 | -0.07(-0.86%) |
Oct 04, 2013 | 7.914 | 7.962 | 7.909 | 7.943 | 3,202,088 | +0.14(+1.75%) |
Oct 03, 2013 | 7.802 | 7.841 | 7.772 | 7.806 | 2,510,036 | -0.01(-0.12%) |
Oct 02, 2013 | 7.802 | 7.831 | 7.743 | 7.816 | 3,794,905 | +0.12(+1.58%) |
Oct 01, 2013 | 7.675 | 7.721 | 7.665 | 7.694 | 2,218,885 | +0.15(+1.94%) |
Sep 30, 2013 | 7.553 | 7.592 | 7.538 | 7.548 | 1,851,404 | -0.05(-0.71%) |
Sep 27, 2013 | 7.602 | 7.636 | 7.572 | 7.602 | 2,119,589 | +0.07(+0.91%) |
Sep 26, 2013 | 7.499 | 7.558 | 7.485 | 7.533 | 2,024,843 | +0.12(+1.64%) |
Sep 25, 2013 | 7.402 | 7.460 | 7.377 | 7.411 | 1,752,859 | +0.03(+0.46%) |
Sep 24, 2013 | 7.353 | 7.426 | 7.339 | 7.377 | 2,262,089 | -0.02(-0.26%) |
Sep 23, 2013 | 7.392 | 7.419 | 7.343 | 7.397 | 2,344,842 | +0.02(+0.26%) |
Sep 20, 2013 | 7.450 | 7.465 | 7.377 | 7.377 | 2,811,518 | -0.09(-1.18%) |
Sep 19, 2013 | 7.480 | 7.489 | 7.436 | 7.465 | 2,724,622 | -0.06(-0.78%) |
Sep 18, 2013 | 7.309 | 7.548 | 7.270 | 7.524 | 4,862,731 | +0.21(+2.87%) |
Sep 17, 2013 | 7.309 | 7.343 | 7.299 | 7.314 | 1,382,136 | +0.01(+0.20%) |
Sep 16, 2013 | 7.324 | 7.332 | 7.290 | 7.299 | 3,170,869 | +0.07(+0.94%) |
Sep 13, 2013 | 7.236 | 7.255 | 7.187 | 7.231 | 2,065,918 | +0.02(+0.34%) |
Sep 12, 2013 | 7.173 | 7.241 | 7.173 | 7.207 | 2,177,937 | +0.03(+0.48%) |
Sep 11, 2013 | 7.124 | 7.202 | 7.107 | 7.173 | 3,568,656 | +0.10(+1.38%) |
Sep 10, 2013 | 7.046 | 7.080 | 7.041 | 7.075 | 2,713,043 | +0.11(+1.54%) |
Sep 09, 2013 | 6.909 | 6.992 | 6.899 | 6.968 | 1,280,892 | +0.04(+0.63%) |
Sep 06, 2013 | 6.890 | 6.948 | 6.836 | 6.924 | 2,416,389 | +0.10(+1.50%) |
Sep 05, 2013 | 6.758 | 6.826 | 6.748 | 6.821 | 1,683,211 | +0.07(+1.01%) |
Sep 04, 2013 | 6.670 | 6.758 | 6.646 | 6.753 | 2,142,192 | +0.06(+0.95%) |
Sep 03, 2013 | 6.719 | 6.758 | 6.669 | 6.690 | 1,621,133 | +0.08(+1.18%) |
Aug 30, 2013 | 6.661 | 6.666 | 6.583 | 6.612 | 2,278,471 | -0.09(-1.31%) |
Aug 29, 2013 | 6.714 | 6.743 | 6.685 | 6.700 | 1,862,436 | -0.07(-1.01%) |
Aug 28, 2013 | 6.709 | 6.800 | 6.700 | 6.768 | 2,198,883 | -0.02(-0.29%) |
Aug 27, 2013 | 6.856 | 6.899 | 6.778 | 6.787 | 1,796,861 | -0.19(-2.66%) |
Aug 26, 2013 | 7.016 | 7.026 | 6.963 | 6.973 | 1,487,032 | -0.03(-0.42%) |
Aug 23, 2013 | 6.968 | 7.007 | 6.943 | 7.002 | 1,147,761 | +0.04(+0.63%) |
Aug 22, 2013 | 6.914 | 6.973 | 6.904 | 6.958 | 1,133,544 | +0.12(+1.71%) |
Aug 21, 2013 | 6.851 | 6.916 | 6.831 | 6.841 | 1,708,742 | -0.06(-0.85%) |
Aug 20, 2013 | 6.899 | 6.934 | 6.856 | 6.899 | 2,102,110 | -0.04(-0.56%) |
Aug 19, 2013 | 7.021 | 7.026 | 6.934 | 6.938 | 1,953,837 | -0.19(-2.60%) |
Aug 16, 2013 | 7.075 | 7.153 | 7.065 | 7.124 | 2,517,214 | +0.08(+1.11%) |
Aug 15, 2013 | 6.963 | 7.068 | 6.860 | 7.046 | 2,450,866 | +0.02(+0.35%) |
Aug 14, 2013 | 7.056 | 7.056 | 7.003 | 7.021 | 2,093,153 | -0.04(-0.55%) |
Aug 13, 2013 | 7.046 | 7.070 | 7.012 | 7.060 | 1,283,299 | -0.01(-0.14%) |
Aug 12, 2013 | 7.060 | 7.070 | 7.026 | 7.070 | 1,416,797 | -0.03(-0.48%) |
Aug 09, 2013 | 7.119 | 7.134 | 7.080 | 7.104 | 1,704,146 | -0.03(-0.41%) |
Aug 08, 2013 | 7.070 | 7.143 | 7.065 | 7.134 | 2,145,814 | +0.08(+1.18%) |
Aug 07, 2013 | 6.977 | 7.051 | 6.968 | 7.051 | 2,120,502 | +0.11(+1.62%) |
Aug 06, 2013 | 7.016 | 7.022 | 6.935 | 6.938 | 1,843,949 | -0.09(-1.25%) |
Aug 05, 2013 | 6.992 | 7.031 | 6.973 | 7.026 | 2,150,666 | -0.01(-0.14%) |
Aug 02, 2013 | 6.968 | 7.041 | 6.963 | 7.036 | 1,847,761 | +0.03(+0.42%) |