Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.140 | 8.140 | 8.060 | 8.070 | 130,670 | -0.04(-0.49%) |
Oct 30, 2013 | 8.150 | 8.160 | 8.110 | 8.110 | 215,199 | -0.04(-0.49%) |
Oct 29, 2013 | 8.130 | 8.150 | 8.110 | 8.150 | 164,387 | +0.01(+0.12%) |
Oct 28, 2013 | 8.220 | 8.420 | 8.140 | 8.140 | 357,711 | -0.09(-1.09%) |
Oct 25, 2013 | 8.310 | 8.310 | 8.230 | 8.230 | 406,148 | -0.04(-0.48%) |
Oct 24, 2013 | 8.280 | 8.310 | 8.270 | 8.270 | 131,340 | -0.05(-0.60%) |
Oct 23, 2013 | 8.260 | 8.380 | 8.260 | 8.320 | 104,253 | +0.00(+0.00%) |
Oct 22, 2013 | 8.340 | 8.350 | 8.310 | 8.320 | 177,250 | -0.01(-0.12%) |
Oct 21, 2013 | 8.370 | 8.370 | 8.300 | 8.330 | 97,628 | -0.02(-0.24%) |
Oct 18, 2013 | 8.340 | 8.356 | 8.320 | 8.350 | 199,418 | +0.04(+0.54%) |
Oct 17, 2013 | 8.340 | 8.340 | 8.300 | 8.305 | 240,752 | +0.00(+0.06%) |
Oct 16, 2013 | 8.290 | 8.300 | 8.270 | 8.300 | 178,886 | +0.02(+0.24%) |
Oct 15, 2013 | 8.290 | 8.300 | 8.260 | 8.280 | 84,094 | +0.00(+0.00%) |
Oct 14, 2013 | 8.250 | 8.290 | 8.250 | 8.280 | 146,411 | +0.03(+0.36%) |
Oct 11, 2013 | 8.260 | 8.280 | 8.250 | 8.250 | 143,461 | -0.03(-0.36%) |
Oct 10, 2013 | 8.310 | 8.330 | 8.280 | 8.280 | 106,867 | -0.01(-0.12%) |
Oct 09, 2013 | 8.280 | 8.310 | 8.280 | 8.290 | 229,366 | -0.01(-0.12%) |
Oct 08, 2013 | 8.300 | 8.320 | 8.280 | 8.300 | 137,649 | -0.01(-0.12%) |
Oct 07, 2013 | 8.310 | 8.330 | 8.210 | 8.310 | 121,442 | +0.01(+0.12%) |
Oct 04, 2013 | 8.280 | 8.315 | 8.270 | 8.300 | 69,055 | +0.02(+0.24%) |
Oct 03, 2013 | 8.280 | 8.315 | 8.200 | 8.280 | 1,015,676 | +0.03(+0.36%) |
Oct 02, 2013 | 8.260 | 8.280 | 8.240 | 8.250 | 147,803 | +0.01(+0.12%) |
Oct 01, 2013 | 8.210 | 8.350 | 8.210 | 8.240 | 165,843 | -0.08(-0.96%) |
Sep 27, 2013 | 8.350 | 8.350 | 8.320 | 8.320 | 146,520 | -0.03(-0.36%) |
Sep 26, 2013 | 8.310 | 8.350 | 8.294 | 8.350 | 53,779 | +0.04(+0.48%) |
Sep 25, 2013 | 8.270 | 8.360 | 8.270 | 8.310 | 81,207 | +0.05(+0.61%) |
Sep 24, 2013 | 8.280 | 8.283 | 8.240 | 8.260 | 110,978 | +0.01(+0.12%) |
Sep 23, 2013 | 8.220 | 8.268 | 8.220 | 8.250 | 116,242 | +0.02(+0.23%) |
Sep 20, 2013 | 8.300 | 8.300 | 8.220 | 8.231 | 75,184 | -0.08(-0.95%) |
Sep 19, 2013 | 8.330 | 8.350 | 8.290 | 8.310 | 131,503 | +0.02(+0.24%) |
Sep 18, 2013 | 8.220 | 8.316 | 8.220 | 8.290 | 81,101 | +0.07(+0.85%) |
Sep 17, 2013 | 8.310 | 8.310 | 8.220 | 8.220 | 249,098 | -0.04(-0.48%) |
Sep 16, 2013 | 8.300 | 8.330 | 8.260 | 8.260 | 90,703 | -0.07(-0.84%) |
Sep 13, 2013 | 8.360 | 8.361 | 8.310 | 8.330 | 98,367 | -0.04(-0.48%) |
Sep 12, 2013 | 8.320 | 8.380 | 8.280 | 8.370 | 162,430 | +0.04(+0.48%) |
Sep 11, 2013 | 8.330 | 8.350 | 8.320 | 8.330 | 77,016 | +0.01(+0.12%) |
Sep 10, 2013 | 8.290 | 8.340 | 8.270 | 8.320 | 189,077 | +0.03(+0.36%) |
Sep 09, 2013 | 8.310 | 8.340 | 8.280 | 8.290 | 57,532 | -0.03(-0.36%) |
Sep 06, 2013 | 8.300 | 8.340 | 8.285 | 8.320 | 298,367 | +0.05(+0.60%) |
Sep 05, 2013 | 8.290 | 8.290 | 8.240 | 8.270 | 177,039 | -0.03(-0.36%) |
Sep 04, 2013 | 8.320 | 8.340 | 8.218 | 8.300 | 124,503 | -0.07(-0.84%) |
Sep 03, 2013 | 8.450 | 8.460 | 8.340 | 8.370 | 137,899 | +0.01(+0.12%) |
Aug 30, 2013 | 8.320 | 8.360 | 8.300 | 8.360 | 153,574 | +0.01(+0.12%) |
Aug 29, 2013 | 8.360 | 8.400 | 8.340 | 8.350 | 116,273 | -0.05(-0.60%) |
Aug 28, 2013 | 8.400 | 8.430 | 8.380 | 8.400 | 112,802 | -0.02(-0.24%) |
Aug 27, 2013 | 8.500 | 8.521 | 8.410 | 8.420 | 104,342 | -0.08(-0.94%) |
Aug 26, 2013 | 8.430 | 8.545 | 8.430 | 8.500 | 245,111 | +0.23(+2.78%) |
Aug 23, 2013 | 8.230 | 8.290 | 8.230 | 8.270 | 91,521 | +0.07(+0.85%) |
Aug 22, 2013 | 8.270 | 8.280 | 8.200 | 8.200 | 172,341 | -0.09(-1.09%) |
Aug 21, 2013 | 8.350 | 8.390 | 8.290 | 8.290 | 460,036 | -0.04(-0.48%) |
Aug 20, 2013 | 8.390 | 8.400 | 8.320 | 8.330 | 169,030 | -0.10(-1.19%) |
Aug 19, 2013 | 8.370 | 8.450 | 8.370 | 8.430 | 272,724 | +0.07(+0.84%) |
Aug 16, 2013 | 8.360 | 8.380 | 8.330 | 8.360 | 112,108 | -0.02(-0.24%) |
Aug 15, 2013 | 8.280 | 8.390 | 8.280 | 8.380 | 429,567 | +0.10(+1.21%) |
Aug 14, 2013 | 8.230 | 8.280 | 8.230 | 8.280 | 134,814 | +0.04(+0.49%) |
Aug 13, 2013 | 8.330 | 8.330 | 8.240 | 8.240 | 145,087 | -0.04(-0.48%) |
Aug 12, 2013 | 8.160 | 8.300 | 8.160 | 8.280 | 1,242,066 | +0.11(+1.35%) |
Aug 09, 2013 | 8.210 | 8.220 | 8.160 | 8.170 | 194,206 | -0.03(-0.37%) |
Aug 08, 2013 | 8.210 | 8.220 | 8.184 | 8.200 | 94,523 | +0.06(+0.74%) |
Aug 07, 2013 | 8.150 | 8.170 | 8.110 | 8.140 | 177,086 | +0.01(+0.12%) |
Aug 06, 2013 | 8.140 | 8.150 | 8.110 | 8.130 | 89,884 | -0.01(-0.12%) |
Aug 05, 2013 | 8.130 | 8.151 | 8.110 | 8.140 | 228,427 | -0.01(-0.12%) |
Aug 02, 2013 | 8.170 | 8.220 | 8.150 | 8.150 | 130,010 | -0.02(-0.24%) |