Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.910 | 7.910 | 7.850 | 7.860 | 15,136 | -0.09(-1.13%) |
Oct 30, 2013 | 7.950 | 7.950 | 7.950 | 7.950 | 580 | -0.02(-0.25%) |
Oct 29, 2013 | 7.980 | 7.990 | 7.970 | 7.970 | 3,845 | -0.03(-0.38%) |
Oct 28, 2013 | 8.070 | 8.070 | 8.000 | 8.000 | 4,737 | -0.06(-0.74%) |
Oct 25, 2013 | 8.100 | 8.100 | 8.060 | 8.060 | 1,958 | -0.02(-0.25%) |
Oct 24, 2013 | 7.970 | 8.080 | 7.970 | 8.080 | 2,360 | +0.04(+0.50%) |
Oct 23, 2013 | 7.970 | 8.040 | 7.970 | 8.040 | 2,097 | +0.01(+0.12%) |
Oct 22, 2013 | 8.040 | 8.040 | 8.020 | 8.030 | 1,081 | -0.02(-0.25%) |
Oct 21, 2013 | 8.110 | 8.110 | 8.040 | 8.050 | 5,952 | -0.02(-0.25%) |
Oct 18, 2013 | 8.110 | 8.110 | 8.070 | 8.070 | 2,641 | +0.02(+0.25%) |
Oct 17, 2013 | 8.100 | 8.100 | 8.000 | 8.050 | 24,392 | -0.09(-1.11%) |
Oct 16, 2013 | 8.120 | 8.140 | 8.100 | 8.140 | 10,787 | +0.04(+0.49%) |
Oct 15, 2013 | 8.060 | 8.100 | 8.060 | 8.100 | 19,436 | +0.06(+0.75%) |
Oct 11, 2013 | 8.040 | 8.040 | 8.040 | 0 | +0.04(+0.50%) | |
Oct 10, 2013 | 7.910 | 8.000 | 7.910 | 8.000 | 5,285 | +0.15(+1.91%) |
Oct 09, 2013 | 7.890 | 7.890 | 7.820 | 7.850 | 7,497 | -0.02(-0.25%) |
Oct 08, 2013 | 7.860 | 7.870 | 7.860 | 7.870 | 1,370 | -0.01(-0.13%) |
Oct 07, 2013 | 7.850 | 7.880 | 7.850 | 7.880 | 7,720 | +0.04(+0.51%) |
Oct 04, 2013 | 7.850 | 7.850 | 7.840 | 7.840 | 3,820 | -0.02(-0.25%) |
Oct 03, 2013 | 7.930 | 7.930 | 7.860 | 7.860 | 894 | -0.12(-1.50%) |
Oct 02, 2013 | 7.920 | 8.000 | 7.920 | 7.980 | 22,089 | +0.06(+0.76%) |
Oct 01, 2013 | 7.920 | 7.920 | 7.920 | 7.920 | 327 | -0.03(-0.38%) |
Sep 27, 2013 | 7.890 | 7.950 | 7.890 | 7.950 | 4,328 | +0.03(+0.38%) |
Sep 26, 2013 | 7.950 | 7.950 | 7.890 | 7.920 | 4,032 | -0.03(-0.38%) |
Sep 25, 2013 | 8.060 | 8.060 | 7.950 | 7.950 | 4,249 | -0.10(-1.24%) |
Sep 24, 2013 | 8.030 | 8.090 | 8.010 | 8.050 | 22,958 | +0.03(+0.37%) |
Sep 23, 2013 | 7.880 | 8.090 | 7.870 | 8.020 | 64,961 | +0.01(+0.12%) |
Sep 20, 2013 | 8.200 | 8.270 | 7.920 | 8.010 | 44,578 | -0.22(-2.67%) |
Sep 19, 2013 | 8.230 | 8.230 | 8.170 | 8.230 | 11,201 | -0.03(-0.36%) |
Sep 18, 2013 | 8.260 | 8.260 | 8.260 | 8.260 | 337 | +0.00(+0.00%) |
Sep 17, 2013 | 8.240 | 8.260 | 8.240 | 8.260 | 4,034 | +0.08(+0.98%) |
Sep 16, 2013 | 8.180 | 8.200 | 7.970 | 8.180 | 4,766 | +0.21(+2.63%) |
Sep 13, 2013 | 8.030 | 8.030 | 7.970 | 7.970 | 3,050 | -0.05(-0.62%) |
Sep 12, 2013 | 8.100 | 8.100 | 8.010 | 8.020 | 5,157 | -0.06(-0.74%) |
Sep 11, 2013 | 8.080 | 8.080 | 8.080 | 8.080 | 1,658 | -0.01(-0.12%) |
Sep 10, 2013 | 8.150 | 8.150 | 8.090 | 8.090 | 2,905 | -0.08(-0.98%) |
Sep 09, 2013 | 8.130 | 8.190 | 8.100 | 8.170 | 17,893 | +0.11(+1.36%) |
Sep 06, 2013 | 8.180 | 8.180 | 8.050 | 8.060 | 6,708 | -0.10(-1.23%) |
Sep 05, 2013 | 8.080 | 8.160 | 8.080 | 8.160 | 1,244 | +0.11(+1.37%) |
Sep 04, 2013 | 7.970 | 8.050 | 7.970 | 8.050 | 6,364 | +0.08(+1.00%) |
Sep 03, 2013 | 8.020 | 8.050 | 7.970 | 7.970 | 7,720 | -0.05(-0.62%) |
Aug 30, 2013 | 8.020 | 8.020 | 8.020 | 0 | -0.07(-0.87%) | |
Aug 29, 2013 | 7.960 | 8.090 | 7.960 | 8.090 | 8,734 | +0.12(+1.51%) |
Aug 28, 2013 | 7.870 | 8.010 | 7.870 | 7.970 | 3,604 | +0.07(+0.89%) |
Aug 27, 2013 | 8.000 | 8.000 | 7.900 | 7.900 | 3,654 | -0.17(-2.11%) |
Aug 26, 2013 | 8.110 | 8.110 | 8.070 | 8.070 | 2,465 | -0.03(-0.37%) |
Aug 23, 2013 | 8.090 | 8.130 | 8.090 | 8.100 | 6,278 | +0.07(+0.87%) |
Aug 22, 2013 | 8.070 | 8.070 | 8.030 | 8.030 | 5,872 | +0.05(+0.63%) |
Aug 21, 2013 | 7.980 | 7.980 | 7.980 | 7.980 | 3,500 | -0.02(-0.25%) |
Aug 20, 2013 | 7.930 | 8.000 | 7.930 | 8.000 | 5,356 | +0.05(+0.63%) |
Aug 19, 2013 | 7.970 | 8.000 | 7.950 | 7.950 | 5,089 | -0.09(-1.12%) |
Aug 16, 2013 | 8.040 | 8.040 | 8.040 | 8.040 | 3,983 | +0.02(+0.25%) |
Aug 15, 2013 | 8.070 | 8.090 | 8.020 | 8.020 | 14,652 | -0.15(-1.84%) |
Aug 14, 2013 | 8.180 | 8.180 | 8.170 | 8.170 | 1,699 | +0.05(+0.62%) |
Aug 13, 2013 | 8.060 | 8.270 | 8.060 | 8.120 | 70,236 | +0.09(+1.12%) |
Aug 12, 2013 | 7.960 | 8.040 | 7.920 | 8.030 | 11,856 | +0.16(+2.03%) |
Aug 09, 2013 | 7.900 | 7.920 | 7.870 | 7.870 | 15,085 | +0.06(+0.77%) |
Aug 08, 2013 | 7.790 | 7.810 | 7.790 | 7.810 | 10,132 | +0.08(+1.03%) |
Aug 07, 2013 | 7.790 | 7.800 | 7.710 | 7.730 | 23,480 | -0.05(-0.64%) |
Aug 06, 2013 | 7.740 | 7.780 | 7.640 | 7.780 | 4,301 | +0.14(+1.83%) |
Aug 02, 2013 | 7.640 | 7.640 | 7.640 | 0 | -0.02(-0.26%) |