Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.430 | 8.570 | 8.350 | 8.480 | 0 | +0.05(+0.59%) |
Oct 30, 2013 | 8.490 | 8.500 | 8.350 | 8.430 | 406,516 | -0.09(-1.06%) |
Oct 29, 2013 | 8.510 | 8.610 | 8.410 | 8.520 | 0 | +0.04(+0.47%) |
Oct 28, 2013 | 8.480 | 8.510 | 8.331 | 8.480 | 0 | -0.01(-0.12%) |
Oct 25, 2013 | 8.690 | 8.700 | 8.470 | 8.490 | 0 | -0.17(-1.96%) |
Oct 24, 2013 | 8.550 | 8.690 | 8.460 | 8.660 | 256,593 | +0.11(+1.29%) |
Oct 23, 2013 | 8.470 | 8.599 | 8.340 | 8.550 | 277,881 | +0.03(+0.29%) |
Oct 22, 2013 | 8.590 | 8.660 | 8.330 | 8.525 | 299,685 | -0.00(-0.06%) |
Oct 21, 2013 | 8.560 | 8.730 | 8.490 | 8.530 | 387,252 | +0.00(+0.00%) |
Oct 18, 2013 | 8.700 | 8.796 | 8.310 | 8.530 | 557,914 | -0.08(-0.87%) |
Oct 17, 2013 | 8.260 | 8.640 | 8.250 | 8.605 | 464,565 | +0.32(+3.80%) |
Oct 16, 2013 | 8.330 | 8.360 | 8.180 | 8.290 | 326,407 | +0.01(+0.12%) |
Oct 15, 2013 | 8.340 | 8.360 | 8.250 | 8.280 | 438,721 | -0.08(-0.96%) |
Oct 14, 2013 | 8.300 | 8.415 | 8.200 | 8.360 | 363,708 | +0.00(+0.00%) |
Oct 11, 2013 | 8.300 | 8.590 | 8.280 | 8.360 | 0 | +0.05(+0.60%) |
Oct 10, 2013 | 8.060 | 8.395 | 8.060 | 8.310 | 508,363 | +0.29(+3.62%) |
Oct 09, 2013 | 8.280 | 8.330 | 7.950 | 8.020 | 609,941 | -0.26(-3.14%) |
Oct 08, 2013 | 8.380 | 8.559 | 8.280 | 8.280 | 434,794 | -0.12(-1.43%) |
Oct 07, 2013 | 8.310 | 8.470 | 8.260 | 8.400 | 0 | +0.02(+0.24%) |
Oct 04, 2013 | 8.380 | 8.570 | 8.350 | 8.380 | 0 | -0.02(-0.24%) |
Oct 03, 2013 | 8.860 | 8.860 | 8.400 | 8.400 | 0 | -0.34(-3.89%) |
Oct 02, 2013 | 8.350 | 8.799 | 8.350 | 8.740 | 934,954 | +0.39(+4.67%) |
Oct 01, 2013 | 8.270 | 8.470 | 8.260 | 8.350 | 1,028,107 | -0.11(-1.30%) |
Sep 27, 2013 | 8.410 | 8.505 | 8.300 | 8.460 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 8.530 | 8.650 | 8.340 | 8.470 | 222,301 | -0.03(-0.35%) |
Sep 25, 2013 | 8.460 | 8.750 | 8.460 | 8.500 | 439,300 | +0.06(+0.71%) |
Sep 24, 2013 | 8.260 | 8.490 | 8.260 | 8.440 | 372,801 | +0.17(+2.06%) |
Sep 23, 2013 | 8.370 | 8.480 | 8.180 | 8.270 | 430,739 | -0.14(-1.66%) |
Sep 20, 2013 | 8.400 | 8.520 | 8.360 | 8.410 | 0 | +0.01(+0.12%) |
Sep 19, 2013 | 8.500 | 8.600 | 8.350 | 8.400 | 482,212 | -0.09(-1.06%) |
Sep 18, 2013 | 8.760 | 8.780 | 8.160 | 8.490 | 0 | -0.29(-3.30%) |
Sep 17, 2013 | 8.630 | 8.880 | 8.620 | 8.780 | 0 | +0.13(+1.50%) |
Sep 16, 2013 | 9.060 | 9.106 | 8.600 | 8.650 | 861,247 | -0.34(-3.78%) |
Sep 13, 2013 | 8.980 | 9.070 | 8.820 | 8.990 | 0 | +0.06(+0.67%) |
Sep 12, 2013 | 9.070 | 9.160 | 8.880 | 8.930 | 0 | -0.14(-1.54%) |
Sep 11, 2013 | 9.000 | 9.130 | 8.932 | 9.070 | 0 | +0.02(+0.22%) |
Sep 10, 2013 | 8.950 | 9.060 | 8.850 | 9.050 | 835,426 | +0.13(+1.46%) |
Sep 09, 2013 | 8.750 | 9.120 | 8.750 | 8.920 | 0 | +0.20(+2.29%) |
Sep 06, 2013 | 8.760 | 8.830 | 8.525 | 8.720 | 0 | +0.01(+0.11%) |
Sep 05, 2013 | 8.440 | 8.910 | 8.440 | 8.710 | 706,698 | +0.31(+3.69%) |
Sep 04, 2013 | 8.430 | 8.518 | 8.370 | 8.400 | 491,032 | -0.06(-0.71%) |
Sep 03, 2013 | 8.580 | 8.770 | 8.320 | 8.460 | 0 | +0.02(+0.24%) |
Aug 30, 2013 | 8.680 | 8.710 | 8.180 | 8.440 | 0 | -0.26(-2.99%) |
Aug 29, 2013 | 8.300 | 8.770 | 8.300 | 8.700 | 1,167,713 | +0.42(+5.07%) |
Aug 28, 2013 | 7.960 | 8.419 | 7.910 | 8.280 | 0 | +0.33(+4.15%) |
Aug 27, 2013 | 7.970 | 8.000 | 7.860 | 7.950 | 556,369 | -0.05(-0.62%) |
Aug 26, 2013 | 7.630 | 8.020 | 7.630 | 8.000 | 0 | +0.41(+5.40%) |
Aug 23, 2013 | 7.600 | 7.720 | 7.495 | 7.590 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 7.380 | 7.920 | 7.350 | 7.590 | 761,406 | +0.26(+3.55%) |
Aug 21, 2013 | 7.090 | 7.370 | 7.080 | 7.330 | 498,469 | +0.24(+3.39%) |
Aug 20, 2013 | 6.970 | 7.090 | 6.850 | 7.090 | 465,507 | +0.13(+1.87%) |
Aug 19, 2013 | 6.720 | 7.000 | 6.720 | 6.960 | 502,884 | +0.24(+3.57%) |
Aug 16, 2013 | 6.680 | 6.750 | 6.610 | 6.720 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 6.730 | 6.870 | 6.610 | 6.730 | 541,647 | -0.13(-1.90%) |
Aug 14, 2013 | 6.970 | 6.990 | 6.860 | 6.860 | 281,215 | -0.12(-1.72%) |
Aug 13, 2013 | 6.890 | 7.020 | 6.890 | 6.980 | 610,687 | +0.07(+1.01%) |
Aug 12, 2013 | 6.780 | 6.960 | 6.760 | 6.910 | 404,542 | +0.14(+2.07%) |
Aug 09, 2013 | 6.680 | 6.860 | 6.490 | 6.770 | 377,943 | +0.09(+1.35%) |
Aug 08, 2013 | 6.550 | 6.710 | 6.490 | 6.680 | 849,283 | +0.14(+2.14%) |
Aug 07, 2013 | 6.850 | 6.900 | 6.450 | 6.540 | 896,399 | -0.31(-4.53%) |
Aug 06, 2013 | 7.000 | 7.020 | 6.810 | 6.850 | 372,105 | -0.15(-2.14%) |
Aug 05, 2013 | 6.980 | 7.100 | 6.950 | 7.000 | 226,484 | -0.01(-0.14%) |
Aug 02, 2013 | 7.110 | 7.130 | 6.960 | 7.010 | 274,854 | -0.11(-1.54%) |