Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.325 | 8.325 | 8.259 | 8.264 | 181,249 | -0.10(-1.18%) |
Oct 30, 2013 | 8.424 | 8.424 | 8.344 | 8.362 | 141,130 | -0.09(-1.02%) |
Oct 29, 2013 | 8.461 | 8.468 | 8.424 | 8.449 | 293,254 | +0.01(+0.15%) |
Oct 28, 2013 | 8.406 | 8.455 | 8.406 | 8.437 | 85,464 | -0.01(-0.07%) |
Oct 25, 2013 | 8.455 | 8.455 | 8.412 | 8.443 | 76,160 | +0.01(+0.07%) |
Oct 24, 2013 | 8.461 | 8.461 | 8.420 | 8.437 | 144,770 | +0.03(+0.37%) |
Oct 23, 2013 | 8.437 | 8.437 | 8.375 | 8.406 | 167,711 | -0.06(-0.73%) |
Oct 22, 2013 | 8.449 | 8.497 | 8.440 | 8.468 | 108,203 | +0.04(+0.51%) |
Oct 21, 2013 | 8.412 | 8.443 | 8.393 | 8.424 | 64,234 | +0.02(+0.29%) |
Oct 18, 2013 | 8.387 | 8.400 | 8.362 | 8.400 | 92,960 | +0.02(+0.30%) |
Oct 17, 2013 | 8.307 | 8.380 | 8.264 | 8.375 | 135,390 | +0.10(+1.19%) |
Oct 16, 2013 | 8.276 | 8.282 | 8.214 | 8.276 | 1,332,400 | +0.09(+1.06%) |
Oct 15, 2013 | 8.208 | 8.220 | 8.183 | 8.189 | 310,306 | -0.01(-0.08%) |
Oct 14, 2013 | 8.158 | 8.220 | 8.158 | 8.196 | 156,410 | +0.05(+0.61%) |
Oct 11, 2013 | 8.115 | 8.146 | 8.109 | 8.146 | 59,302 | -0.01(-0.15%) |
Oct 10, 2013 | 8.090 | 8.170 | 8.078 | 8.158 | 79,460 | +0.17(+2.09%) |
Oct 09, 2013 | 7.973 | 8.019 | 7.951 | 7.992 | 62,656 | -0.01(-0.08%) |
Oct 08, 2013 | 8.053 | 8.077 | 7.986 | 7.998 | 92,325 | -0.01(-0.08%) |
Oct 07, 2013 | 8.004 | 8.047 | 7.985 | 8.004 | 57,885 | -0.04(-0.54%) |
Oct 04, 2013 | 8.035 | 8.066 | 8.035 | 8.047 | 27,626 | +0.01(+0.15%) |
Oct 03, 2013 | 8.072 | 8.072 | 8.035 | 8.035 | 37,300 | -0.04(-0.54%) |
Oct 02, 2013 | 8.078 | 8.090 | 8.047 | 8.078 | 43,401 | +0.00(+0.00%) |
Oct 01, 2013 | 8.035 | 8.090 | 8.016 | 8.078 | 58,937 | -0.01(-0.08%) |
Sep 27, 2013 | 8.073 | 8.097 | 8.054 | 8.084 | 40,133 | +0.00(+0.00%) |
Sep 26, 2013 | 8.078 | 8.084 | 8.035 | 8.084 | 27,328 | +0.04(+0.46%) |
Sep 25, 2013 | 8.010 | 8.060 | 8.010 | 8.047 | 60,618 | +0.05(+0.62%) |
Sep 24, 2013 | 8.023 | 8.047 | 7.998 | 7.998 | 119,804 | +0.03(+0.39%) |
Sep 23, 2013 | 8.016 | 8.016 | 7.967 | 7.967 | 66,963 | -0.04(-0.54%) |
Sep 20, 2013 | 8.016 | 8.023 | 8.004 | 8.010 | 49,588 | -0.01(-0.17%) |
Sep 19, 2013 | 8.079 | 8.079 | 8.012 | 8.024 | 90,710 | -0.08(-1.02%) |
Sep 18, 2013 | 7.938 | 8.126 | 7.888 | 8.107 | 203,989 | +0.19(+2.45%) |
Sep 17, 2013 | 7.895 | 7.939 | 7.895 | 7.913 | 118,395 | -0.01(-0.16%) |
Sep 16, 2013 | 7.938 | 7.956 | 7.919 | 7.925 | 116,917 | +0.05(+0.63%) |
Sep 13, 2013 | 7.849 | 7.895 | 7.832 | 7.876 | 74,628 | +0.02(+0.24%) |
Sep 12, 2013 | 7.870 | 7.895 | 7.854 | 7.858 | 100,632 | +0.02(+0.24%) |
Sep 11, 2013 | 7.765 | 7.839 | 7.765 | 7.839 | 79,739 | +0.09(+1.19%) |
Sep 10, 2013 | 7.704 | 7.747 | 7.704 | 7.747 | 61,622 | +0.09(+1.16%) |
Sep 09, 2013 | 7.636 | 7.667 | 7.630 | 7.658 | 32,624 | +0.05(+0.70%) |
Sep 06, 2013 | 7.599 | 7.605 | 7.556 | 7.605 | 28,052 | +0.05(+0.65%) |
Sep 05, 2013 | 7.586 | 7.586 | 7.525 | 7.556 | 90,515 | +0.01(+0.16%) |
Sep 04, 2013 | 7.506 | 7.549 | 7.474 | 7.543 | 53,306 | +0.06(+0.74%) |
Sep 03, 2013 | 7.506 | 7.521 | 7.457 | 7.488 | 18,549 | +0.09(+1.25%) |
Aug 30, 2013 | 7.432 | 7.439 | 7.388 | 7.395 | 30,580 | -0.07(-0.99%) |
Aug 29, 2013 | 7.537 | 7.537 | 7.468 | 7.469 | 37,070 | -0.06(-0.74%) |
Aug 28, 2013 | 7.537 | 7.586 | 7.524 | 7.525 | 31,071 | +0.07(+0.91%) |
Aug 27, 2013 | 7.549 | 7.586 | 7.457 | 7.457 | 64,713 | -0.15(-1.94%) |
Aug 26, 2013 | 7.630 | 7.642 | 7.593 | 7.605 | 101,216 | -0.06(-0.80%) |
Aug 23, 2013 | 7.636 | 7.667 | 7.593 | 7.667 | 70,638 | +0.06(+0.73%) |
Aug 22, 2013 | 7.599 | 7.648 | 7.586 | 7.611 | 40,658 | +0.07(+0.98%) |
Aug 21, 2013 | 7.574 | 7.582 | 7.525 | 7.537 | 29,220 | -0.06(-0.81%) |
Aug 20, 2013 | 7.556 | 7.611 | 7.556 | 7.599 | 40,857 | +0.02(+0.29%) |
Aug 19, 2013 | 7.617 | 7.623 | 7.577 | 7.577 | 98,276 | -0.05(-0.69%) |
Aug 16, 2013 | 7.610 | 7.636 | 7.601 | 7.630 | 158,184 | +0.06(+0.73%) |
Aug 15, 2013 | 7.512 | 7.574 | 7.475 | 7.574 | 112,068 | -0.03(-0.41%) |
Aug 14, 2013 | 7.623 | 7.630 | 7.605 | 7.605 | 88,639 | -0.04(-0.52%) |
Aug 13, 2013 | 7.611 | 7.667 | 7.593 | 7.645 | 68,890 | +0.05(+0.69%) |
Aug 12, 2013 | 7.586 | 7.611 | 7.580 | 7.593 | 61,212 | -0.03(-0.40%) |
Aug 09, 2013 | 7.623 | 7.638 | 7.580 | 7.623 | 81,983 | +0.01(+0.08%) |
Aug 08, 2013 | 7.568 | 7.630 | 7.556 | 7.617 | 61,392 | +0.08(+1.06%) |
Aug 07, 2013 | 7.549 | 7.574 | 7.530 | 7.537 | 25,425 | +0.03(+0.41%) |
Aug 06, 2013 | 7.549 | 7.549 | 7.488 | 7.506 | 64,392 | -0.07(-0.90%) |
Aug 05, 2013 | 7.562 | 7.574 | 7.537 | 7.574 | 21,185 | -0.00(-0.00%) |
Aug 02, 2013 | 7.525 | 7.574 | 7.519 | 7.574 | 50,128 | +0.06(+0.74%) |