Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.165 | 8.240 | 8.029 | 8.180 | 0 | -0.01(-0.09%) |
Oct 30, 2013 | 8.188 | 8.277 | 8.188 | 8.188 | 16,348 | +0.00(+0.00%) |
Oct 29, 2013 | 8.210 | 8.210 | 8.173 | 8.188 | 0 | -0.02(-0.27%) |
Oct 28, 2013 | 8.098 | 8.210 | 8.098 | 8.210 | 0 | +0.13(+1.66%) |
Oct 25, 2013 | 7.927 | 8.098 | 7.927 | 8.076 | 0 | +0.18(+2.27%) |
Oct 24, 2013 | 7.890 | 7.971 | 7.890 | 7.897 | 17,536 | +0.02(+0.28%) |
Oct 23, 2013 | 7.977 | 8.024 | 7.852 | 7.874 | 0 | -0.05(-0.66%) |
Oct 22, 2013 | 7.897 | 7.986 | 7.852 | 7.927 | 11,729 | +0.04(+0.47%) |
Oct 21, 2013 | 8.001 | 8.091 | 7.874 | 7.889 | 13,446 | -0.12(-1.49%) |
Oct 18, 2013 | 8.031 | 8.076 | 7.762 | 8.009 | 30,550 | +0.06(+0.75%) |
Oct 17, 2013 | 7.897 | 8.053 | 7.852 | 7.949 | 16,877 | +0.04(+0.57%) |
Oct 16, 2013 | 7.979 | 8.113 | 7.807 | 7.904 | 10,705 | -0.05(-0.66%) |
Oct 15, 2013 | 8.001 | 8.143 | 7.889 | 7.956 | 9,756 | -0.07(-0.84%) |
Oct 14, 2013 | 8.053 | 8.173 | 7.897 | 8.024 | 32,866 | -0.06(-0.74%) |
Oct 11, 2013 | 8.068 | 8.150 | 8.024 | 8.083 | 0 | -0.02(-0.28%) |
Oct 10, 2013 | 7.867 | 8.165 | 7.815 | 8.106 | 16,037 | +0.31(+4.02%) |
Oct 09, 2013 | 7.859 | 8.016 | 7.777 | 7.792 | 0 | -0.02(-0.29%) |
Oct 08, 2013 | 7.807 | 7.867 | 7.762 | 7.815 | 48,171 | +0.03(+0.38%) |
Oct 07, 2013 | 7.897 | 7.904 | 7.777 | 7.785 | 0 | -0.07(-0.86%) |
Oct 04, 2013 | 7.695 | 7.889 | 7.695 | 7.852 | 0 | +0.14(+1.84%) |
Oct 03, 2013 | 7.747 | 7.822 | 7.703 | 7.710 | 0 | -0.04(-0.58%) |
Oct 02, 2013 | 7.830 | 7.941 | 7.732 | 7.755 | 160,939 | -0.13(-1.70%) |
Oct 01, 2013 | 7.770 | 7.919 | 7.755 | 7.889 | 66,971 | +0.07(+0.86%) |
Sep 27, 2013 | 7.807 | 7.867 | 7.725 | 7.822 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 7.822 | 7.874 | 7.732 | 7.822 | 12,316 | -0.04(-0.57%) |
Sep 25, 2013 | 8.083 | 8.083 | 7.837 | 7.867 | 12,385 | -0.16(-2.04%) |
Sep 24, 2013 | 8.039 | 8.121 | 7.956 | 8.031 | 13,881 | -0.03(-0.37%) |
Sep 23, 2013 | 8.046 | 8.106 | 7.774 | 8.061 | 19,019 | -0.10(-1.28%) |
Sep 20, 2013 | 8.016 | 8.210 | 8.001 | 8.165 | 0 | +0.15(+1.86%) |
Sep 19, 2013 | 8.039 | 8.188 | 7.986 | 8.016 | 0 | +0.01(+0.09%) |
Sep 18, 2013 | 7.927 | 8.016 | 7.874 | 8.009 | 0 | +0.07(+0.85%) |
Sep 17, 2013 | 7.792 | 7.971 | 7.792 | 7.941 | 0 | +0.15(+1.92%) |
Sep 16, 2013 | 7.710 | 7.904 | 7.695 | 7.792 | 0 | +0.08(+1.06%) |
Sep 13, 2013 | 7.740 | 7.740 | 7.688 | 7.710 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.762 | 7.964 | 7.710 | 7.710 | 0 | -0.01(-0.19%) |
Sep 11, 2013 | 7.680 | 7.755 | 7.658 | 7.725 | 0 | -0.04(-0.48%) |
Sep 10, 2013 | 7.799 | 7.799 | 7.695 | 7.762 | 5,776 | -0.02(-0.29%) |
Sep 09, 2013 | 7.621 | 7.799 | 7.576 | 7.784 | 0 | +0.16(+2.14%) |
Sep 06, 2013 | 7.725 | 7.725 | 7.614 | 7.621 | 0 | -0.07(-0.97%) |
Sep 05, 2013 | 7.688 | 7.755 | 7.628 | 7.695 | 0 | -0.01(-0.10%) |
Sep 04, 2013 | 7.963 | 7.963 | 7.688 | 7.703 | 0 | -0.24(-2.99%) |
Sep 03, 2013 | 7.985 | 7.985 | 7.940 | 7.940 | 0 | +0.02(+0.28%) |
Aug 30, 2013 | 8.044 | 8.134 | 7.836 | 7.918 | 0 | -0.13(-1.66%) |
Aug 29, 2013 | 8.082 | 8.178 | 7.985 | 8.052 | 19,985 | +0.05(+0.65%) |
Aug 28, 2013 | 8.059 | 8.163 | 8.000 | 8.000 | 0 | -0.07(-0.83%) |
Aug 27, 2013 | 8.059 | 8.193 | 8.059 | 8.067 | 70,897 | -0.05(-0.64%) |
Aug 26, 2013 | 8.141 | 8.141 | 8.096 | 8.119 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 8.163 | 8.200 | 8.059 | 8.119 | 0 | -0.05(-0.64%) |
Aug 22, 2013 | 8.215 | 8.312 | 8.163 | 8.171 | 8,632 | -0.01(-0.18%) |
Aug 21, 2013 | 8.245 | 8.342 | 8.111 | 8.186 | 0 | -0.09(-1.08%) |
Aug 20, 2013 | 8.223 | 8.464 | 8.218 | 8.275 | 27,556 | +0.07(+0.91%) |
Aug 19, 2013 | 8.186 | 8.394 | 8.186 | 8.200 | 11,451 | +0.02(+0.27%) |
Aug 16, 2013 | 8.208 | 8.238 | 8.104 | 8.178 | 0 | -0.01(-0.09%) |
Aug 15, 2013 | 8.208 | 8.319 | 8.171 | 8.186 | 18,155 | -0.04(-0.45%) |
Aug 14, 2013 | 8.468 | 8.468 | 8.208 | 8.223 | 19,764 | -0.22(-2.64%) |
Aug 13, 2013 | 8.453 | 8.475 | 8.423 | 8.446 | 29,219 | -0.01(-0.09%) |
Aug 12, 2013 | 8.371 | 8.475 | 8.371 | 8.453 | 15,620 | +0.02(+0.26%) |
Aug 09, 2013 | 8.423 | 8.468 | 8.364 | 8.431 | 62,234 | +0.01(+0.18%) |
Aug 08, 2013 | 8.438 | 8.475 | 8.401 | 8.416 | 49,149 | -0.02(-0.26%) |
Aug 07, 2013 | 8.483 | 8.564 | 8.420 | 8.438 | 35,831 | -0.05(-0.61%) |
Aug 06, 2013 | 8.542 | 8.542 | 8.444 | 8.490 | 16,432 | -0.05(-0.61%) |
Aug 05, 2013 | 8.490 | 8.542 | 8.457 | 8.542 | 21,727 | +0.04(+0.52%) |
Aug 02, 2013 | 8.453 | 8.542 | 8.408 | 8.498 | 48,100 | -0.01(-0.09%) |