Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.989 | 9.012 | 8.796 | 8.804 | 325,403 | -0.20(-2.23%) |
Oct 30, 2013 | 9.097 | 9.097 | 8.997 | 9.004 | 317,017 | -0.06(-0.64%) |
Oct 29, 2013 | 9.113 | 9.151 | 8.974 | 9.062 | 0 | -0.02(-0.21%) |
Oct 28, 2013 | 8.981 | 9.089 | 8.943 | 9.082 | 0 | +0.10(+1.12%) |
Oct 25, 2013 | 8.997 | 9.028 | 8.935 | 8.981 | 0 | +0.02(+0.17%) |
Oct 24, 2013 | 8.950 | 8.981 | 8.865 | 8.966 | 487,619 | +0.05(+0.52%) |
Oct 23, 2013 | 8.788 | 8.950 | 8.587 | 8.919 | 528,050 | +0.09(+1.05%) |
Oct 22, 2013 | 8.842 | 8.912 | 8.765 | 8.827 | 531,468 | -0.02(-0.17%) |
Oct 21, 2013 | 8.927 | 8.927 | 8.819 | 8.842 | 724,887 | -0.05(-0.52%) |
Oct 18, 2013 | 9.167 | 9.267 | 8.819 | 8.889 | 869,529 | -0.06(-0.69%) |
Oct 17, 2013 | 8.780 | 9.004 | 8.711 | 8.950 | 538,408 | +0.11(+1.22%) |
Oct 16, 2013 | 8.873 | 8.989 | 8.788 | 8.842 | 418,453 | +0.03(+0.35%) |
Oct 15, 2013 | 8.912 | 8.918 | 8.788 | 8.811 | 538,403 | -0.11(-1.21%) |
Oct 14, 2013 | 8.819 | 8.919 | 8.819 | 8.919 | 575,255 | +0.05(+0.52%) |
Oct 11, 2013 | 8.564 | 8.881 | 8.463 | 8.873 | 0 | +0.29(+3.33%) |
Oct 10, 2013 | 8.363 | 8.587 | 8.361 | 8.587 | 593,811 | +0.32(+3.93%) |
Oct 09, 2013 | 8.278 | 8.293 | 8.208 | 8.262 | 531,269 | +0.04(+0.47%) |
Oct 08, 2013 | 8.301 | 8.324 | 8.208 | 8.224 | 532,195 | -0.10(-1.21%) |
Oct 07, 2013 | 8.487 | 8.510 | 8.324 | 8.324 | 0 | -0.24(-2.80%) |
Oct 04, 2013 | 8.510 | 8.579 | 8.487 | 8.564 | 0 | +0.03(+0.36%) |
Oct 03, 2013 | 8.711 | 8.734 | 8.487 | 8.533 | 0 | -0.19(-2.13%) |
Oct 02, 2013 | 8.695 | 8.850 | 8.657 | 8.719 | 659,706 | -0.04(-0.44%) |
Oct 01, 2013 | 8.579 | 8.757 | 8.556 | 8.757 | 391,743 | +0.19(+2.16%) |
Sep 30, 2013 | 8.409 | 8.603 | 8.371 | 8.572 | 550,489 | +0.07(+0.82%) |
Sep 27, 2013 | 8.448 | 8.587 | 8.448 | 8.502 | 0 | -0.02(-0.18%) |
Sep 26, 2013 | 8.564 | 8.610 | 8.456 | 8.518 | 228,561 | -0.04(-0.45%) |
Sep 25, 2013 | 8.494 | 8.618 | 8.456 | 8.556 | 225,563 | +0.05(+0.64%) |
Sep 24, 2013 | 8.463 | 8.564 | 8.386 | 8.502 | 428,135 | +0.04(+0.46%) |
Sep 23, 2013 | 8.564 | 8.564 | 8.332 | 8.463 | 452,025 | -0.13(-1.53%) |
Sep 20, 2013 | 8.402 | 8.618 | 8.402 | 8.595 | 0 | +0.20(+2.39%) |
Sep 19, 2013 | 8.502 | 8.502 | 8.262 | 8.394 | 398,168 | -0.07(-0.82%) |
Sep 18, 2013 | 8.471 | 8.541 | 8.425 | 8.463 | 0 | +0.03(+0.37%) |
Sep 17, 2013 | 8.247 | 8.440 | 8.216 | 8.433 | 0 | +0.16(+1.96%) |
Sep 16, 2013 | 8.270 | 8.417 | 8.239 | 8.270 | 0 | +0.02(+0.19%) |
Sep 13, 2013 | 8.216 | 8.286 | 8.116 | 8.255 | 0 | +0.07(+0.85%) |
Sep 12, 2013 | 8.239 | 8.262 | 8.154 | 8.185 | 0 | -0.06(-0.75%) |
Sep 11, 2013 | 8.757 | 8.757 | 8.224 | 8.247 | 0 | -0.02(-0.28%) |
Sep 10, 2013 | 8.193 | 8.293 | 8.147 | 8.270 | 540,305 | +0.14(+1.71%) |
Sep 09, 2013 | 8.054 | 8.177 | 8.007 | 8.131 | 0 | +0.09(+1.06%) |
Sep 06, 2013 | 8.123 | 8.123 | 7.861 | 8.046 | 0 | -0.02(-0.19%) |
Sep 05, 2013 | 7.946 | 8.069 | 7.938 | 8.062 | 0 | +0.14(+1.76%) |
Sep 04, 2013 | 7.884 | 8.011 | 7.853 | 7.922 | 0 | +0.06(+0.79%) |
Sep 03, 2013 | 8.015 | 8.162 | 7.783 | 7.861 | 0 | -0.04(-0.49%) |
Aug 30, 2013 | 8.031 | 8.038 | 7.876 | 7.899 | 0 | -0.14(-1.73%) |
Aug 29, 2013 | 7.961 | 8.108 | 7.915 | 8.038 | 171,118 | +0.09(+1.07%) |
Aug 28, 2013 | 7.922 | 8.000 | 7.884 | 7.953 | 0 | +0.04(+0.49%) |
Aug 27, 2013 | 8.154 | 8.154 | 7.915 | 7.915 | 349,747 | -0.32(-3.94%) |
Aug 26, 2013 | 8.425 | 8.425 | 8.239 | 8.239 | 0 | -0.19(-2.29%) |
Aug 23, 2013 | 8.479 | 8.479 | 8.332 | 8.433 | 0 | -0.05(-0.55%) |
Aug 22, 2013 | 8.386 | 8.494 | 8.355 | 8.479 | 136,915 | +0.12(+1.48%) |
Aug 21, 2013 | 8.456 | 8.456 | 8.278 | 8.355 | 0 | -0.14(-1.64%) |
Aug 20, 2013 | 8.317 | 8.533 | 8.293 | 8.494 | 157,456 | +0.18(+2.14%) |
Aug 19, 2013 | 8.425 | 8.425 | 8.286 | 8.317 | 259,716 | -0.12(-1.47%) |
Aug 16, 2013 | 8.309 | 8.502 | 8.301 | 8.440 | 0 | +0.08(+0.92%) |
Aug 15, 2013 | 8.340 | 8.433 | 8.177 | 8.363 | 939,976 | -0.03(-0.37%) |
Aug 14, 2013 | 8.487 | 8.572 | 8.378 | 8.394 | 267,682 | -0.09(-1.00%) |
Aug 13, 2013 | 8.572 | 8.572 | 8.402 | 8.479 | 248,931 | -0.07(-0.81%) |
Aug 12, 2013 | 8.448 | 8.548 | 8.448 | 8.548 | 371,417 | +0.02(+0.18%) |
Aug 09, 2013 | 8.641 | 8.695 | 8.518 | 8.533 | 315,597 | -0.15(-1.69%) |
Aug 08, 2013 | 8.819 | 8.873 | 8.657 | 8.680 | 423,147 | -0.03(-0.35%) |
Aug 07, 2013 | 8.773 | 8.773 | 8.626 | 8.711 | 353,290 | -0.06(-0.70%) |
Aug 06, 2013 | 8.896 | 8.904 | 8.773 | 8.773 | 444,187 | -0.08(-0.87%) |
Aug 05, 2013 | 8.719 | 8.850 | 8.650 | 8.850 | 453,614 | +0.14(+1.59%) |
Aug 02, 2013 | 8.550 | 8.727 | 8.497 | 8.712 | 504,774 | +0.11(+1.25%) |