Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.231 | 8.282 | 8.180 | 8.189 | 0 | -0.06(-0.72%) |
Oct 30, 2013 | 8.393 | 8.410 | 8.240 | 8.248 | 191,184 | -0.11(-1.27%) |
Oct 29, 2013 | 8.282 | 8.376 | 8.265 | 8.354 | 0 | +0.08(+1.03%) |
Oct 28, 2013 | 8.248 | 8.329 | 8.180 | 8.269 | 0 | +0.04(+0.46%) |
Oct 25, 2013 | 8.240 | 8.274 | 8.163 | 8.231 | 0 | +0.05(+0.62%) |
Oct 24, 2013 | 8.087 | 8.214 | 8.044 | 8.180 | 322,918 | +0.18(+2.23%) |
Oct 23, 2013 | 8.078 | 8.121 | 7.942 | 8.002 | 305,696 | -0.12(-1.46%) |
Oct 22, 2013 | 8.180 | 8.257 | 8.104 | 8.121 | 289,502 | +0.02(+0.21%) |
Oct 21, 2013 | 8.112 | 8.189 | 8.095 | 8.104 | 305,284 | +0.03(+0.42%) |
Oct 18, 2013 | 7.976 | 8.104 | 7.866 | 8.070 | 362,614 | +0.17(+2.21%) |
Oct 17, 2013 | 7.874 | 7.942 | 7.832 | 7.896 | 249,073 | +0.01(+0.16%) |
Oct 16, 2013 | 7.942 | 7.993 | 7.815 | 7.883 | 230,046 | +0.01(+0.11%) |
Oct 15, 2013 | 7.925 | 8.002 | 7.857 | 7.874 | 205,639 | -0.10(-1.28%) |
Oct 14, 2013 | 7.908 | 8.010 | 7.908 | 7.976 | 244,558 | +0.03(+0.43%) |
Oct 11, 2013 | 7.815 | 7.959 | 7.730 | 7.942 | 0 | +0.08(+1.08%) |
Oct 10, 2013 | 7.840 | 7.900 | 7.823 | 7.857 | 139,614 | +0.16(+2.10%) |
Oct 09, 2013 | 7.772 | 7.823 | 7.654 | 7.696 | 204,942 | -0.02(-0.22%) |
Oct 08, 2013 | 7.849 | 7.849 | 7.671 | 7.713 | 240,995 | -0.10(-1.30%) |
Oct 07, 2013 | 7.789 | 7.857 | 7.772 | 7.815 | 0 | -0.06(-0.76%) |
Oct 04, 2013 | 7.789 | 7.887 | 7.781 | 7.874 | 0 | +0.07(+0.87%) |
Oct 03, 2013 | 7.840 | 7.934 | 7.713 | 7.806 | 0 | -0.08(-0.97%) |
Oct 02, 2013 | 7.908 | 7.947 | 7.798 | 7.883 | 147,562 | -0.08(-1.07%) |
Oct 01, 2013 | 7.925 | 7.985 | 7.874 | 7.968 | 324,784 | +0.06(+0.75%) |
Sep 30, 2013 | 7.756 | 7.925 | 7.713 | 7.908 | 339,134 | +0.06(+0.76%) |
Sep 27, 2013 | 7.823 | 7.900 | 7.756 | 7.849 | 0 | -0.05(-0.65%) |
Sep 26, 2013 | 7.883 | 7.913 | 7.836 | 7.900 | 192,322 | +0.03(+0.32%) |
Sep 25, 2013 | 7.849 | 7.951 | 7.798 | 7.874 | 337,551 | +0.03(+0.32%) |
Sep 24, 2013 | 7.891 | 7.959 | 7.834 | 7.849 | 318,998 | +0.01(+0.11%) |
Sep 23, 2013 | 7.925 | 7.959 | 7.764 | 7.840 | 572,984 | -0.04(-0.54%) |
Sep 20, 2013 | 7.976 | 7.976 | 7.781 | 7.883 | 0 | -0.10(-1.28%) |
Sep 19, 2013 | 8.010 | 8.047 | 7.925 | 7.985 | 90,362 | +0.01(+0.11%) |
Sep 18, 2013 | 7.917 | 8.036 | 7.815 | 7.976 | 0 | +0.08(+0.97%) |
Sep 17, 2013 | 7.900 | 7.976 | 7.857 | 7.900 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 7.934 | 8.061 | 7.866 | 7.900 | 0 | -0.01(-0.11%) |
Sep 13, 2013 | 7.951 | 8.061 | 7.815 | 7.908 | 0 | +0.01(+0.11%) |
Sep 12, 2013 | 8.019 | 8.044 | 7.874 | 7.900 | 0 | -0.10(-1.27%) |
Sep 11, 2013 | 7.951 | 8.070 | 7.934 | 8.002 | 0 | +0.05(+0.64%) |
Sep 10, 2013 | 7.900 | 8.002 | 7.840 | 7.951 | 185,340 | +0.10(+1.30%) |
Sep 09, 2013 | 7.798 | 7.862 | 7.739 | 7.849 | 0 | +0.08(+1.09%) |
Sep 06, 2013 | 7.756 | 7.781 | 7.552 | 7.764 | 0 | +0.08(+0.99%) |
Sep 05, 2013 | 7.654 | 7.756 | 7.569 | 7.688 | 138,533 | +0.06(+0.78%) |
Sep 04, 2013 | 7.458 | 7.671 | 7.458 | 7.628 | 0 | +0.20(+2.75%) |
Sep 03, 2013 | 7.559 | 7.752 | 7.357 | 7.424 | 0 | +0.02(+0.23%) |
Aug 30, 2013 | 7.609 | 7.660 | 7.399 | 7.407 | 0 | -0.24(-3.08%) |
Aug 29, 2013 | 7.550 | 7.702 | 7.550 | 7.643 | 128,427 | +0.09(+1.23%) |
Aug 28, 2013 | 7.710 | 7.744 | 7.513 | 7.550 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 7.567 | 7.588 | 7.508 | 7.550 | 249,970 | -0.13(-1.64%) |
Aug 26, 2013 | 7.618 | 7.702 | 7.580 | 7.677 | 0 | +0.06(+0.77%) |
Aug 23, 2013 | 7.677 | 7.677 | 7.567 | 7.618 | 0 | -0.05(-0.66%) |
Aug 22, 2013 | 7.576 | 7.702 | 7.559 | 7.668 | 139,753 | +0.12(+1.56%) |
Aug 21, 2013 | 7.542 | 7.660 | 7.487 | 7.550 | 191,218 | -0.04(-0.55%) |
Aug 20, 2013 | 7.542 | 7.660 | 7.500 | 7.593 | 177,063 | +0.08(+1.01%) |
Aug 19, 2013 | 7.534 | 7.576 | 7.508 | 7.517 | 227,142 | +0.00(+0.00%) |
Aug 16, 2013 | 7.517 | 7.643 | 7.517 | 7.517 | 0 | -0.03(-0.45%) |
Aug 15, 2013 | 7.753 | 7.786 | 7.534 | 7.550 | 257,561 | -0.31(-3.96%) |
Aug 14, 2013 | 7.854 | 7.946 | 7.854 | 7.862 | 272,732 | -0.02(-0.21%) |
Aug 13, 2013 | 7.904 | 7.912 | 7.828 | 7.879 | 231,595 | +0.01(+0.11%) |
Aug 12, 2013 | 7.719 | 7.971 | 7.710 | 7.870 | 353,274 | +0.03(+0.32%) |
Aug 09, 2013 | 8.064 | 8.064 | 7.702 | 7.845 | 867,973 | -0.40(-4.90%) |
Aug 08, 2013 | 8.274 | 8.333 | 8.182 | 8.249 | 289,678 | +0.08(+0.93%) |
Aug 07, 2013 | 8.241 | 8.300 | 8.148 | 8.173 | 177,763 | -0.12(-1.42%) |
Aug 06, 2013 | 8.460 | 8.460 | 8.266 | 8.291 | 211,834 | -0.17(-1.99%) |
Aug 05, 2013 | 8.199 | 8.460 | 8.165 | 8.460 | 366,739 | +0.25(+3.08%) |
Aug 02, 2013 | 8.316 | 8.333 | 8.148 | 8.207 | 388,517 | -0.15(-1.81%) |