Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.645 | 8.755 | 8.617 | 8.662 | 15,542,241 | +0.00(+0.04%) |
Oct 30, 2013 | 8.749 | 8.790 | 8.645 | 8.659 | 15,330,458 | -0.09(-1.03%) |
Oct 29, 2013 | 8.811 | 8.831 | 8.700 | 8.749 | 12,931,240 | -0.06(-0.63%) |
Oct 28, 2013 | 8.749 | 8.845 | 8.728 | 8.804 | 12,769,165 | +0.03(+0.39%) |
Oct 25, 2013 | 8.762 | 8.797 | 8.707 | 8.769 | 14,141,121 | +0.04(+0.48%) |
Oct 24, 2013 | 8.735 | 8.762 | 8.673 | 8.728 | 15,373,181 | +0.01(+0.08%) |
Oct 23, 2013 | 8.700 | 8.755 | 8.673 | 8.721 | 18,188,442 | -0.01(-0.16%) |
Oct 22, 2013 | 8.686 | 8.769 | 8.659 | 8.735 | 25,890,238 | +0.06(+0.64%) |
Oct 21, 2013 | 8.686 | 8.714 | 8.631 | 8.679 | 13,415,472 | -0.03(-0.32%) |
Oct 18, 2013 | 8.749 | 8.762 | 8.555 | 8.707 | 17,087,398 | +0.04(+0.44%) |
Oct 17, 2013 | 8.486 | 8.673 | 8.368 | 8.669 | 22,748,782 | +0.28(+3.34%) |
Oct 16, 2013 | 8.320 | 8.555 | 8.244 | 8.389 | 26,298,696 | +0.19(+2.36%) |
Oct 15, 2013 | 8.230 | 8.265 | 8.154 | 8.196 | 12,525,302 | -0.05(-0.59%) |
Oct 14, 2013 | 8.161 | 8.258 | 8.134 | 8.244 | 11,357,377 | +0.03(+0.42%) |
Oct 11, 2013 | 8.092 | 8.223 | 8.037 | 8.210 | 11,906,675 | +0.09(+1.11%) |
Oct 10, 2013 | 7.940 | 8.127 | 7.940 | 8.120 | 16,510,299 | +0.27(+3.43%) |
Oct 09, 2013 | 7.809 | 7.912 | 7.767 | 7.850 | 18,577,528 | +0.04(+0.53%) |
Oct 08, 2013 | 7.905 | 7.978 | 7.774 | 7.809 | 22,870,408 | -0.10(-1.31%) |
Oct 07, 2013 | 7.975 | 7.988 | 7.892 | 7.912 | 13,207,504 | -0.13(-1.63%) |
Oct 04, 2013 | 7.919 | 8.085 | 7.905 | 8.044 | 12,412,233 | +0.13(+1.66%) |
Oct 03, 2013 | 7.871 | 7.954 | 7.809 | 7.912 | 18,563,780 | +0.02(+0.26%) |
Oct 02, 2013 | 7.892 | 7.978 | 7.864 | 7.892 | 15,974,507 | -0.08(-0.95%) |
Oct 01, 2013 | 7.871 | 7.992 | 7.823 | 7.968 | 13,641,136 | +0.09(+1.14%) |
Sep 30, 2013 | 7.705 | 7.888 | 7.636 | 7.878 | 14,859,810 | +0.03(+0.35%) |
Sep 27, 2013 | 7.788 | 7.912 | 7.740 | 7.850 | 12,702,151 | +0.01(+0.18%) |
Sep 26, 2013 | 7.912 | 7.933 | 7.781 | 7.836 | 13,288,424 | -0.08(-0.96%) |
Sep 25, 2013 | 7.905 | 7.999 | 7.802 | 7.912 | 11,962,242 | +0.02(+0.26%) |
Sep 24, 2013 | 7.830 | 7.947 | 7.753 | 7.892 | 19,376,790 | +0.03(+0.44%) |
Sep 23, 2013 | 7.947 | 7.981 | 7.795 | 7.857 | 20,903,876 | -0.14(-1.73%) |
Sep 20, 2013 | 7.995 | 8.044 | 7.878 | 7.995 | 33,470,468 | -0.02(-0.26%) |
Sep 19, 2013 | 8.368 | 8.368 | 7.968 | 8.016 | 30,832,878 | -0.32(-3.89%) |
Sep 18, 2013 | 8.382 | 8.458 | 8.320 | 8.341 | 12,638,983 | -0.03(-0.41%) |
Sep 17, 2013 | 8.341 | 8.396 | 8.306 | 8.375 | 7,963,024 | +0.05(+0.58%) |
Sep 16, 2013 | 8.362 | 8.375 | 8.299 | 8.327 | 9,640,153 | +0.06(+0.67%) |
Sep 13, 2013 | 8.272 | 8.307 | 8.210 | 8.272 | 6,584,913 | +0.00(+0.00%) |
Sep 12, 2013 | 8.334 | 8.355 | 8.244 | 8.272 | 9,785,885 | -0.06(-0.75%) |
Sep 11, 2013 | 8.368 | 8.431 | 8.272 | 8.334 | 10,521,157 | -0.06(-0.66%) |
Sep 10, 2013 | 8.348 | 8.396 | 8.313 | 8.389 | 13,658,925 | +0.10(+1.25%) |
Sep 09, 2013 | 8.258 | 8.292 | 8.140 | 8.286 | 13,084,071 | +0.06(+0.76%) |
Sep 06, 2013 | 8.272 | 8.286 | 8.106 | 8.223 | 20,399,638 | +0.04(+0.51%) |
Sep 05, 2013 | 8.085 | 8.251 | 8.078 | 8.182 | 15,730,600 | +0.11(+1.37%) |
Sep 04, 2013 | 8.058 | 8.154 | 8.002 | 8.071 | 21,334,236 | +0.00(+0.00%) |
Sep 03, 2013 | 8.147 | 8.272 | 8.030 | 8.071 | 14,029,302 | +0.01(+0.09%) |
Aug 30, 2013 | 8.147 | 8.154 | 7.975 | 8.064 | 17,599,804 | -0.08(-1.02%) |
Aug 29, 2013 | 8.092 | 8.203 | 8.071 | 8.147 | 13,425,721 | +0.07(+0.86%) |
Aug 28, 2013 | 7.995 | 8.175 | 7.954 | 8.078 | 15,390,675 | +0.03(+0.34%) |
Aug 27, 2013 | 8.261 | 8.265 | 8.023 | 8.051 | 16,841,356 | -0.32(-3.80%) |
Aug 26, 2013 | 8.417 | 8.472 | 8.348 | 8.368 | 11,549,954 | -0.06(-0.74%) |
Aug 23, 2013 | 8.548 | 8.569 | 8.389 | 8.431 | 9,657,806 | -0.07(-0.77%) |
Aug 22, 2013 | 8.352 | 8.507 | 8.324 | 8.496 | 12,030,459 | +0.18(+2.15%) |
Aug 21, 2013 | 8.338 | 8.407 | 8.256 | 8.317 | 14,114,290 | -0.05(-0.58%) |
Aug 20, 2013 | 8.262 | 8.414 | 8.181 | 8.366 | 18,191,128 | +0.12(+1.42%) |
Aug 19, 2013 | 8.352 | 8.352 | 8.249 | 8.249 | 11,480,736 | -0.12(-1.40%) |
Aug 16, 2013 | 8.317 | 8.476 | 8.290 | 8.366 | 11,358,187 | +0.06(+0.66%) |
Aug 15, 2013 | 8.379 | 8.379 | 8.249 | 8.311 | 13,967,732 | -0.14(-1.71%) |
Aug 14, 2013 | 8.441 | 8.503 | 8.400 | 8.455 | 12,613,046 | +0.01(+0.08%) |
Aug 13, 2013 | 8.400 | 8.510 | 8.324 | 8.448 | 14,009,284 | +0.07(+0.82%) |
Aug 12, 2013 | 8.366 | 8.428 | 8.317 | 8.379 | 10,227,762 | -0.03(-0.41%) |
Aug 09, 2013 | 8.448 | 8.510 | 8.386 | 8.414 | 11,372,203 | -0.04(-0.49%) |
Aug 08, 2013 | 8.448 | 8.510 | 8.352 | 8.455 | 16,877,872 | +0.08(+0.90%) |
Aug 07, 2013 | 8.483 | 8.489 | 8.338 | 8.379 | 16,282,842 | -0.14(-1.62%) |
Aug 06, 2013 | 8.600 | 8.641 | 8.469 | 8.517 | 15,766,850 | -0.10(-1.12%) |
Aug 05, 2013 | 8.600 | 8.668 | 8.560 | 8.613 | 8,012,954 | -0.02(-0.24%) |
Aug 02, 2013 | 8.655 | 8.682 | 8.558 | 8.634 | 12,213,792 | -0.03(-0.32%) |