Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.522 | 8.631 | 8.495 | 8.539 | 15,765,752 | +0.00(+0.04%) |
Oct 30, 2013 | 8.625 | 8.665 | 8.522 | 8.536 | 15,550,923 | -0.09(-1.03%) |
Oct 29, 2013 | 8.686 | 8.706 | 8.577 | 8.625 | 13,117,202 | -0.05(-0.63%) |
Oct 28, 2013 | 8.625 | 8.720 | 8.604 | 8.679 | 12,952,797 | +0.03(+0.39%) |
Oct 25, 2013 | 8.638 | 8.672 | 8.584 | 8.645 | 14,344,483 | +0.04(+0.48%) |
Oct 24, 2013 | 8.611 | 8.638 | 8.550 | 8.604 | 15,594,260 | +0.01(+0.08%) |
Oct 23, 2013 | 8.577 | 8.631 | 8.550 | 8.597 | 18,450,008 | -0.01(-0.16%) |
Oct 22, 2013 | 8.563 | 8.645 | 8.536 | 8.611 | 26,262,562 | +0.05(+0.64%) |
Oct 21, 2013 | 8.563 | 8.590 | 8.509 | 8.556 | 13,608,398 | -0.03(-0.32%) |
Oct 18, 2013 | 8.625 | 8.638 | 8.434 | 8.584 | 17,333,130 | +0.04(+0.44%) |
Oct 17, 2013 | 8.366 | 8.550 | 8.250 | 8.546 | 23,075,930 | +0.28(+3.34%) |
Oct 16, 2013 | 8.202 | 8.434 | 8.127 | 8.270 | 26,676,894 | +0.19(+2.36%) |
Oct 15, 2013 | 8.114 | 8.148 | 8.039 | 8.080 | 12,705,426 | -0.05(-0.59%) |
Oct 14, 2013 | 8.045 | 8.141 | 8.018 | 8.127 | 11,520,706 | +0.03(+0.42%) |
Oct 11, 2013 | 7.977 | 8.107 | 7.923 | 8.093 | 12,077,903 | +0.09(+1.11%) |
Oct 10, 2013 | 7.827 | 8.011 | 7.827 | 8.005 | 16,747,732 | +0.27(+3.43%) |
Oct 09, 2013 | 7.698 | 7.800 | 7.657 | 7.739 | 18,844,690 | +0.04(+0.53%) |
Oct 08, 2013 | 7.793 | 7.865 | 7.664 | 7.698 | 23,199,304 | -0.10(-1.31%) |
Oct 07, 2013 | 7.862 | 7.875 | 7.780 | 7.800 | 13,397,439 | -0.13(-1.63%) |
Oct 04, 2013 | 7.807 | 7.971 | 7.793 | 7.930 | 12,590,732 | +0.13(+1.66%) |
Oct 03, 2013 | 7.759 | 7.841 | 7.698 | 7.800 | 18,830,744 | +0.02(+0.26%) |
Oct 02, 2013 | 7.780 | 7.865 | 7.753 | 7.780 | 16,204,235 | -0.07(-0.95%) |
Oct 01, 2013 | 7.759 | 7.879 | 7.712 | 7.855 | 13,837,308 | +0.09(+1.14%) |
Sep 30, 2013 | 7.596 | 7.776 | 7.528 | 7.766 | 15,073,507 | +0.03(+0.35%) |
Sep 27, 2013 | 7.678 | 7.800 | 7.630 | 7.739 | 12,884,819 | +0.01(+0.18%) |
Sep 26, 2013 | 7.800 | 7.821 | 7.671 | 7.725 | 13,479,523 | -0.07(-0.96%) |
Sep 25, 2013 | 7.793 | 7.885 | 7.691 | 7.800 | 12,134,270 | +0.02(+0.26%) |
Sep 24, 2013 | 7.719 | 7.834 | 7.644 | 7.780 | 19,655,444 | +0.03(+0.44%) |
Sep 23, 2013 | 7.834 | 7.868 | 7.684 | 7.746 | 21,204,492 | -0.14(-1.73%) |
Sep 20, 2013 | 7.882 | 7.930 | 7.766 | 7.882 | 33,951,804 | -0.02(-0.26%) |
Sep 19, 2013 | 8.250 | 8.250 | 7.855 | 7.902 | 31,276,282 | -0.32(-3.89%) |
Sep 18, 2013 | 8.263 | 8.338 | 8.202 | 8.223 | 12,820,742 | -0.03(-0.41%) |
Sep 17, 2013 | 8.223 | 8.277 | 8.189 | 8.257 | 8,077,539 | +0.05(+0.58%) |
Sep 16, 2013 | 8.243 | 8.257 | 8.182 | 8.209 | 9,778,787 | +0.05(+0.67%) |
Sep 13, 2013 | 8.154 | 8.189 | 8.093 | 8.154 | 6,679,610 | +0.00(+0.00%) |
Sep 12, 2013 | 8.216 | 8.236 | 8.127 | 8.154 | 9,926,615 | -0.06(-0.75%) |
Sep 11, 2013 | 8.250 | 8.311 | 8.154 | 8.216 | 10,672,460 | -0.05(-0.66%) |
Sep 10, 2013 | 8.229 | 8.277 | 8.195 | 8.270 | 13,855,353 | +0.10(+1.25%) |
Sep 09, 2013 | 8.141 | 8.175 | 8.025 | 8.168 | 13,272,231 | +0.06(+0.76%) |
Sep 06, 2013 | 8.154 | 8.168 | 7.991 | 8.107 | 20,693,002 | +0.04(+0.51%) |
Sep 05, 2013 | 7.971 | 8.134 | 7.964 | 8.066 | 15,956,820 | +0.11(+1.37%) |
Sep 04, 2013 | 7.943 | 8.039 | 7.889 | 7.957 | 21,641,042 | +0.00(+0.00%) |
Sep 03, 2013 | 8.032 | 8.154 | 7.916 | 7.957 | 14,231,056 | +0.01(+0.09%) |
Aug 30, 2013 | 8.032 | 8.039 | 7.862 | 7.950 | 17,852,904 | -0.08(-1.02%) |
Aug 29, 2013 | 7.977 | 8.086 | 7.957 | 8.032 | 13,618,795 | +0.07(+0.86%) |
Aug 28, 2013 | 7.882 | 8.059 | 7.841 | 7.964 | 15,612,006 | +0.03(+0.34%) |
Aug 27, 2013 | 8.144 | 8.148 | 7.909 | 7.936 | 17,083,550 | -0.31(-3.80%) |
Aug 26, 2013 | 8.298 | 8.352 | 8.229 | 8.250 | 11,716,053 | -0.06(-0.74%) |
Aug 23, 2013 | 8.427 | 8.447 | 8.270 | 8.311 | 9,796,694 | -0.06(-0.77%) |
Aug 22, 2013 | 8.233 | 8.386 | 8.206 | 8.376 | 12,203,468 | +0.18(+2.15%) |
Aug 21, 2013 | 8.220 | 8.288 | 8.139 | 8.200 | 14,317,266 | -0.05(-0.58%) |
Aug 20, 2013 | 8.145 | 8.294 | 8.065 | 8.247 | 18,452,732 | +0.12(+1.42%) |
Aug 19, 2013 | 8.233 | 8.233 | 8.132 | 8.132 | 11,645,839 | -0.12(-1.40%) |
Aug 16, 2013 | 8.200 | 8.356 | 8.172 | 8.247 | 11,521,528 | +0.05(+0.66%) |
Aug 15, 2013 | 8.261 | 8.261 | 8.132 | 8.193 | 14,168,601 | -0.14(-1.71%) |
Aug 14, 2013 | 8.322 | 8.383 | 8.281 | 8.335 | 12,794,432 | +0.01(+0.08%) |
Aug 13, 2013 | 8.281 | 8.389 | 8.206 | 8.328 | 14,210,750 | +0.07(+0.82%) |
Aug 12, 2013 | 8.247 | 8.308 | 8.200 | 8.261 | 10,374,846 | -0.03(-0.41%) |
Aug 09, 2013 | 8.328 | 8.389 | 8.267 | 8.294 | 11,535,745 | -0.04(-0.49%) |
Aug 08, 2013 | 8.328 | 8.389 | 8.233 | 8.335 | 17,120,590 | +0.07(+0.90%) |
Aug 07, 2013 | 8.362 | 8.369 | 8.220 | 8.261 | 16,517,004 | -0.14(-1.62%) |
Aug 06, 2013 | 8.478 | 8.518 | 8.349 | 8.396 | 15,993,591 | -0.09(-1.12%) |
Aug 05, 2013 | 8.478 | 8.545 | 8.438 | 8.491 | 8,128,187 | -0.02(-0.24%) |
Aug 02, 2013 | 8.532 | 8.559 | 8.437 | 8.512 | 12,389,437 | -0.03(-0.32%) |