Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.623 | 8.714 | 8.596 | 8.655 | 5,526,721 | +0.03(+0.37%) |
Oct 30, 2013 | 8.703 | 8.724 | 8.612 | 8.623 | 3,730,935 | -0.07(-0.80%) |
Oct 29, 2013 | 8.628 | 8.698 | 8.596 | 8.692 | 4,519,583 | +0.10(+1.18%) |
Oct 28, 2013 | 8.554 | 8.650 | 8.554 | 8.591 | 2,888,976 | +0.01(+0.06%) |
Oct 25, 2013 | 8.580 | 8.623 | 8.521 | 8.586 | 3,478,639 | +0.02(+0.25%) |
Oct 24, 2013 | 8.452 | 8.575 | 8.441 | 8.564 | 5,016,942 | +0.13(+1.52%) |
Oct 23, 2013 | 8.441 | 8.484 | 8.281 | 8.436 | 5,259,117 | -0.01(-0.06%) |
Oct 22, 2013 | 8.441 | 8.463 | 8.409 | 8.441 | 3,559,423 | +0.02(+0.19%) |
Oct 21, 2013 | 8.431 | 8.460 | 8.393 | 8.425 | 3,643,977 | -0.02(-0.25%) |
Oct 18, 2013 | 8.500 | 8.511 | 8.361 | 8.447 | 5,365,695 | -0.04(-0.50%) |
Oct 17, 2013 | 8.425 | 8.521 | 8.383 | 8.489 | 6,008,537 | +0.06(+0.70%) |
Oct 16, 2013 | 8.335 | 8.436 | 8.324 | 8.431 | 3,630,524 | +0.11(+1.35%) |
Oct 15, 2013 | 8.335 | 8.409 | 8.305 | 8.319 | 3,180,533 | -0.04(-0.51%) |
Oct 14, 2013 | 8.292 | 8.377 | 8.276 | 8.361 | 4,137,874 | +0.02(+0.19%) |
Oct 11, 2013 | 8.351 | 8.356 | 8.198 | 8.345 | 7,348,360 | +0.00(+0.00%) |
Oct 10, 2013 | 8.222 | 8.351 | 8.212 | 8.345 | 4,755,882 | +0.22(+2.76%) |
Oct 09, 2013 | 8.116 | 8.174 | 8.089 | 8.121 | 3,599,301 | +0.01(+0.07%) |
Oct 08, 2013 | 8.142 | 8.201 | 8.116 | 8.116 | 3,774,984 | -0.03(-0.33%) |
Oct 07, 2013 | 8.217 | 8.222 | 8.142 | 8.142 | 2,765,467 | -0.11(-1.36%) |
Oct 04, 2013 | 8.190 | 8.268 | 8.174 | 8.255 | 3,556,385 | +0.05(+0.65%) |
Oct 03, 2013 | 8.110 | 8.239 | 8.094 | 8.201 | 4,160,744 | +0.06(+0.79%) |
Oct 02, 2013 | 8.228 | 8.238 | 8.121 | 8.137 | 4,049,124 | -0.13(-1.55%) |
Oct 01, 2013 | 8.073 | 8.271 | 8.068 | 8.265 | 9,445,869 | +0.20(+2.45%) |
Sep 30, 2013 | 7.982 | 8.084 | 7.977 | 8.068 | 5,270,396 | +0.00(+0.00%) |
Sep 27, 2013 | 8.132 | 8.169 | 8.057 | 8.068 | 3,783,133 | -0.11(-1.37%) |
Sep 26, 2013 | 8.137 | 8.185 | 8.084 | 8.180 | 4,584,105 | +0.06(+0.79%) |
Sep 25, 2013 | 8.030 | 8.137 | 8.004 | 8.116 | 4,236,803 | +0.10(+1.27%) |
Sep 24, 2013 | 7.961 | 8.052 | 7.940 | 8.014 | 4,155,908 | +0.05(+0.60%) |
Sep 23, 2013 | 7.993 | 8.068 | 7.945 | 7.966 | 4,123,896 | -0.04(-0.53%) |
Sep 20, 2013 | 8.004 | 8.062 | 7.982 | 8.009 | 7,576,685 | +0.01(+0.07%) |
Sep 19, 2013 | 8.153 | 8.153 | 7.966 | 8.004 | 8,766,603 | -0.13(-1.64%) |
Sep 18, 2013 | 8.174 | 8.222 | 8.116 | 8.137 | 4,924,377 | -0.06(-0.72%) |
Sep 17, 2013 | 8.094 | 8.201 | 8.076 | 8.196 | 3,883,382 | +0.13(+1.59%) |
Sep 16, 2013 | 8.121 | 8.078 | 8.009 | 8.068 | 3,133,303 | +0.02(+0.27%) |
Sep 13, 2013 | 8.068 | 8.105 | 8.017 | 8.046 | 3,530,228 | -0.01(-0.07%) |
Sep 12, 2013 | 7.972 | 8.057 | 7.954 | 8.052 | 4,898,567 | +0.09(+1.14%) |
Sep 11, 2013 | 7.897 | 7.966 | 7.822 | 7.961 | 3,783,895 | +0.09(+1.15%) |
Sep 10, 2013 | 7.801 | 7.870 | 7.795 | 7.870 | 3,986,524 | +0.10(+1.31%) |
Sep 09, 2013 | 7.758 | 7.785 | 7.742 | 7.769 | 3,836,728 | +0.01(+0.14%) |
Sep 06, 2013 | 7.838 | 7.867 | 7.699 | 7.758 | 4,109,151 | -0.07(-0.89%) |
Sep 05, 2013 | 7.833 | 7.849 | 7.785 | 7.827 | 3,492,639 | +0.02(+0.21%) |
Sep 04, 2013 | 7.785 | 7.843 | 7.763 | 7.811 | 5,001,167 | +0.04(+0.48%) |
Sep 03, 2013 | 7.907 | 7.972 | 7.715 | 7.774 | 8,725,910 | -0.05(-0.61%) |
Aug 30, 2013 | 7.918 | 7.923 | 7.785 | 7.822 | 4,492,186 | -0.10(-1.28%) |
Aug 29, 2013 | 7.966 | 7.993 | 7.881 | 7.923 | 4,011,602 | -0.06(-0.80%) |
Aug 28, 2013 | 7.902 | 7.988 | 7.833 | 7.988 | 4,989,558 | +0.11(+1.36%) |
Aug 27, 2013 | 8.089 | 8.089 | 7.875 | 7.881 | 4,795,547 | -0.25(-3.09%) |
Aug 26, 2013 | 8.206 | 8.233 | 8.116 | 8.132 | 3,746,976 | -0.07(-0.91%) |
Aug 23, 2013 | 8.281 | 8.287 | 8.166 | 8.206 | 2,835,362 | -0.03(-0.32%) |
Aug 22, 2013 | 8.164 | 8.233 | 8.153 | 8.233 | 2,948,243 | +0.09(+1.11%) |
Aug 21, 2013 | 8.276 | 8.276 | 8.132 | 8.142 | 3,501,007 | -0.13(-1.61%) |
Aug 20, 2013 | 8.196 | 8.297 | 8.158 | 8.276 | 3,962,003 | +0.08(+0.98%) |
Aug 19, 2013 | 8.287 | 8.303 | 8.164 | 8.196 | 4,885,351 | -0.10(-1.22%) |
Aug 16, 2013 | 8.255 | 8.324 | 8.228 | 8.297 | 9,290,215 | +0.08(+0.97%) |
Aug 15, 2013 | 8.164 | 8.222 | 8.126 | 8.217 | 7,553,199 | -0.01(-0.06%) |
Aug 14, 2013 | 8.185 | 8.233 | 8.132 | 8.222 | 5,496,428 | +0.05(+0.65%) |
Aug 13, 2013 | 8.260 | 8.289 | 8.132 | 8.169 | 4,900,194 | -0.06(-0.78%) |
Aug 12, 2013 | 8.174 | 8.271 | 8.169 | 8.233 | 4,087,519 | +0.03(+0.33%) |
Aug 09, 2013 | 8.212 | 8.249 | 8.158 | 8.206 | 4,340,324 | -0.02(-0.19%) |
Aug 08, 2013 | 8.239 | 8.319 | 8.212 | 8.222 | 4,145,480 | -0.01(-0.06%) |
Aug 07, 2013 | 8.222 | 8.276 | 8.174 | 8.228 | 6,479,788 | +0.01(+0.06%) |
Aug 06, 2013 | 8.137 | 8.228 | 8.126 | 8.222 | 5,802,045 | +0.08(+0.98%) |
Aug 05, 2013 | 8.297 | 8.308 | 8.126 | 8.142 | 6,034,814 | -0.15(-1.87%) |
Aug 02, 2013 | 8.250 | 8.334 | 8.221 | 8.297 | 15,971,022 | +0.05(+0.64%) |