Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.733 | 8.733 | 8.609 | 8.620 | 50,448 | -0.13(-1.48%) |
Oct 30, 2013 | 8.767 | 8.773 | 8.745 | 8.750 | 42,803 | -0.04(-0.45%) |
Oct 29, 2013 | 8.694 | 8.795 | 8.694 | 8.790 | 81,052 | +0.07(+0.84%) |
Oct 28, 2013 | 8.722 | 8.750 | 8.638 | 8.716 | 81,254 | -0.03(-0.39%) |
Oct 25, 2013 | 8.649 | 8.750 | 8.587 | 8.750 | 121,638 | +0.10(+1.17%) |
Oct 24, 2013 | 8.671 | 8.694 | 8.649 | 8.649 | 47,324 | -0.05(-0.52%) |
Oct 23, 2013 | 8.609 | 8.694 | 8.587 | 8.694 | 58,981 | +0.13(+1.52%) |
Oct 22, 2013 | 8.547 | 8.581 | 8.524 | 8.564 | 55,057 | +0.05(+0.53%) |
Oct 21, 2013 | 8.524 | 8.524 | 8.457 | 8.519 | 46,326 | +0.01(+0.07%) |
Oct 18, 2013 | 8.468 | 8.553 | 8.468 | 8.513 | 76,769 | +0.05(+0.53%) |
Oct 17, 2013 | 8.316 | 8.468 | 8.316 | 8.468 | 108,523 | +0.14(+1.63%) |
Oct 16, 2013 | 8.361 | 8.361 | 8.231 | 8.332 | 79,963 | +0.02(+0.20%) |
Oct 15, 2013 | 8.327 | 8.383 | 8.305 | 8.316 | 34,646 | -0.04(-0.47%) |
Oct 14, 2013 | 8.366 | 8.400 | 8.327 | 8.355 | 38,771 | -0.05(-0.54%) |
Oct 11, 2013 | 8.349 | 8.406 | 8.349 | 8.400 | 46,757 | +0.07(+0.89%) |
Oct 10, 2013 | 8.360 | 8.393 | 8.298 | 8.326 | 52,055 | -0.03(-0.40%) |
Oct 09, 2013 | 8.393 | 8.393 | 8.292 | 8.360 | 80,126 | -0.03(-0.40%) |
Oct 08, 2013 | 8.377 | 8.410 | 8.298 | 8.393 | 65,598 | +0.01(+0.07%) |
Oct 07, 2013 | 8.461 | 8.511 | 8.388 | 8.388 | 30,154 | -0.07(-0.86%) |
Oct 04, 2013 | 8.466 | 8.472 | 8.416 | 8.461 | 26,321 | +0.01(+0.13%) |
Oct 03, 2013 | 8.494 | 8.550 | 8.416 | 8.449 | 87,296 | -0.05(-0.59%) |
Oct 02, 2013 | 8.578 | 8.578 | 8.483 | 8.500 | 64,603 | -0.07(-0.85%) |
Oct 01, 2013 | 8.607 | 8.607 | 8.545 | 8.573 | 41,937 | -0.01(-0.13%) |
Sep 27, 2013 | 8.562 | 8.595 | 8.528 | 8.584 | 36,887 | +0.04(+0.53%) |
Sep 26, 2013 | 8.618 | 8.640 | 8.528 | 8.539 | 62,284 | -0.10(-1.17%) |
Sep 25, 2013 | 8.528 | 8.657 | 8.528 | 8.640 | 119,757 | +0.12(+1.38%) |
Sep 24, 2013 | 8.477 | 8.528 | 8.444 | 8.522 | 113,269 | +0.04(+0.53%) |
Sep 23, 2013 | 8.433 | 8.494 | 8.427 | 8.477 | 95,459 | +0.04(+0.47%) |
Sep 20, 2013 | 8.455 | 8.472 | 8.410 | 8.438 | 109,260 | -0.06(-0.66%) |
Sep 19, 2013 | 8.466 | 8.562 | 8.455 | 8.494 | 102,354 | -0.02(-0.26%) |
Sep 18, 2013 | 8.253 | 8.522 | 8.236 | 8.517 | 169,214 | +0.23(+2.82%) |
Sep 17, 2013 | 8.135 | 8.297 | 8.118 | 8.283 | 75,461 | +0.13(+1.54%) |
Sep 16, 2013 | 8.135 | 8.191 | 8.085 | 8.158 | 55,649 | +0.07(+0.90%) |
Sep 13, 2013 | 8.001 | 8.107 | 8.001 | 8.085 | 89,595 | +0.05(+0.63%) |
Sep 12, 2013 | 8.158 | 8.158 | 8.012 | 8.034 | 69,578 | +0.01(+0.16%) |
Sep 11, 2013 | 8.084 | 8.084 | 8.011 | 8.021 | 57,311 | -0.06(-0.77%) |
Sep 10, 2013 | 8.044 | 8.106 | 8.005 | 8.084 | 112,840 | +0.02(+0.28%) |
Sep 09, 2013 | 8.056 | 8.106 | 8.017 | 8.061 | 81,727 | -0.01(-0.14%) |
Sep 06, 2013 | 8.095 | 8.106 | 8.056 | 8.072 | 25,012 | -0.01(-0.14%) |
Sep 05, 2013 | 8.212 | 8.212 | 8.084 | 8.084 | 39,782 | -0.17(-2.03%) |
Sep 04, 2013 | 8.228 | 8.251 | 8.150 | 8.251 | 51,278 | +0.04(+0.54%) |
Sep 03, 2013 | 8.223 | 8.245 | 8.162 | 8.206 | 43,003 | +0.02(+0.20%) |
Aug 30, 2013 | 8.206 | 8.212 | 8.117 | 8.189 | 103,802 | -0.06(-0.74%) |
Aug 29, 2013 | 8.301 | 8.301 | 8.162 | 8.251 | 84,492 | -0.03(-0.36%) |
Aug 28, 2013 | 8.223 | 8.351 | 8.223 | 8.280 | 134,692 | +0.07(+0.90%) |
Aug 27, 2013 | 8.245 | 8.279 | 8.140 | 8.206 | 102,327 | -0.04(-0.47%) |
Aug 26, 2013 | 8.362 | 8.362 | 8.245 | 8.245 | 53,224 | -0.09(-1.07%) |
Aug 23, 2013 | 8.368 | 8.368 | 8.307 | 8.334 | 67,300 | -0.06(-0.73%) |
Aug 22, 2013 | 8.318 | 8.463 | 8.318 | 8.396 | 98,594 | +0.07(+0.87%) |
Aug 21, 2013 | 8.273 | 8.358 | 8.228 | 8.323 | 74,072 | +0.04(+0.54%) |
Aug 20, 2013 | 8.044 | 8.279 | 8.044 | 8.279 | 123,806 | +0.19(+2.37%) |
Aug 19, 2013 | 8.100 | 8.156 | 8.067 | 8.087 | 62,331 | -0.01(-0.17%) |
Aug 16, 2013 | 8.139 | 8.144 | 8.084 | 8.100 | 183,958 | -0.09(-1.09%) |
Aug 15, 2013 | 8.307 | 8.307 | 8.134 | 8.189 | 116,385 | -0.18(-2.20%) |
Aug 14, 2013 | 8.429 | 8.474 | 8.312 | 8.373 | 75,853 | -0.06(-0.73%) |
Aug 13, 2013 | 8.451 | 8.468 | 8.407 | 8.435 | 26,420 | -0.04(-0.45%) |
Aug 12, 2013 | 8.384 | 8.512 | 8.368 | 8.473 | 68,211 | +0.05(+0.59%) |
Aug 09, 2013 | 8.456 | 8.490 | 8.368 | 8.423 | 80,014 | -0.08(-0.98%) |
Aug 08, 2013 | 8.495 | 8.550 | 8.462 | 8.506 | 91,383 | -0.03(-0.32%) |
Aug 07, 2013 | 8.567 | 8.567 | 8.490 | 8.534 | 43,085 | -0.03(-0.32%) |
Aug 06, 2013 | 8.473 | 8.578 | 8.440 | 8.562 | 123,566 | +0.01(+0.13%) |
Aug 05, 2013 | 8.573 | 8.578 | 8.550 | 8.550 | 24,303 | -0.03(-0.32%) |
Aug 02, 2013 | 8.517 | 8.617 | 8.517 | 8.578 | 87,036 | +0.05(+0.58%) |