Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.709 | 8.762 | 8.547 | 8.641 | 27,591,974 | -0.04(-0.47%) |
Oct 30, 2013 | 8.687 | 8.789 | 8.590 | 8.682 | 21,957,906 | -0.05(-0.62%) |
Oct 29, 2013 | 8.746 | 8.749 | 8.633 | 8.736 | 20,076,716 | -0.02(-0.28%) |
Oct 28, 2013 | 8.665 | 8.806 | 8.649 | 8.760 | 30,042,318 | +0.08(+0.96%) |
Oct 25, 2013 | 8.660 | 8.881 | 8.579 | 8.676 | 42,060,728 | +0.09(+1.07%) |
Oct 24, 2013 | 8.644 | 8.676 | 8.547 | 8.584 | 24,158,088 | -0.05(-0.62%) |
Oct 23, 2013 | 8.835 | 8.849 | 8.633 | 8.638 | 27,863,508 | -0.32(-3.55%) |
Oct 22, 2013 | 8.854 | 9.054 | 8.843 | 8.957 | 32,312,108 | +0.17(+1.97%) |
Oct 21, 2013 | 8.816 | 8.833 | 8.736 | 8.784 | 19,057,718 | +0.09(+1.06%) |
Oct 18, 2013 | 8.838 | 8.908 | 8.655 | 8.692 | 27,562,558 | -0.07(-0.77%) |
Oct 17, 2013 | 8.623 | 8.844 | 8.612 | 8.759 | 37,134,436 | +0.13(+1.52%) |
Oct 16, 2013 | 8.644 | 8.733 | 8.583 | 8.628 | 25,739,096 | +0.05(+0.61%) |
Oct 15, 2013 | 8.496 | 8.775 | 8.465 | 8.575 | 39,397,464 | +0.05(+0.55%) |
Oct 14, 2013 | 8.076 | 8.575 | 8.060 | 8.528 | 48,501,776 | +0.37(+4.58%) |
Oct 11, 2013 | 8.086 | 8.186 | 8.034 | 8.155 | 26,469,818 | +0.06(+0.71%) |
Oct 10, 2013 | 8.023 | 8.107 | 7.965 | 8.097 | 31,070,190 | +0.17(+2.19%) |
Oct 09, 2013 | 8.060 | 8.065 | 7.834 | 7.923 | 48,926,652 | -0.11(-1.31%) |
Oct 08, 2013 | 8.134 | 8.155 | 8.018 | 8.029 | 24,239,754 | -0.11(-1.29%) |
Oct 07, 2013 | 8.102 | 8.228 | 8.092 | 8.134 | 21,300,106 | -0.07(-0.90%) |
Oct 04, 2013 | 8.097 | 8.207 | 8.018 | 8.207 | 32,221,256 | +0.06(+0.71%) |
Oct 03, 2013 | 8.281 | 8.337 | 8.107 | 8.149 | 29,577,218 | -0.12(-1.46%) |
Oct 02, 2013 | 8.181 | 8.328 | 8.123 | 8.270 | 27,352,624 | +0.09(+1.09%) |
Oct 01, 2013 | 8.234 | 8.234 | 8.083 | 8.181 | 29,488,810 | -0.02(-0.26%) |
Sep 27, 2013 | 8.381 | 8.386 | 8.181 | 8.202 | 36,278,276 | -0.27(-3.23%) |
Sep 26, 2013 | 8.486 | 8.549 | 8.407 | 8.475 | 26,167,406 | +0.04(+0.44%) |
Sep 25, 2013 | 8.518 | 8.549 | 8.433 | 8.439 | 32,366,352 | -0.06(-0.74%) |
Sep 24, 2013 | 8.554 | 8.596 | 8.465 | 8.502 | 27,545,690 | -0.14(-1.58%) |
Sep 23, 2013 | 8.533 | 8.723 | 8.518 | 8.638 | 24,411,656 | +0.13(+1.55%) |
Sep 20, 2013 | 8.733 | 8.759 | 8.481 | 8.507 | 30,909,512 | -0.18(-2.06%) |
Sep 19, 2013 | 8.775 | 8.801 | 8.633 | 8.686 | 32,248,346 | -0.10(-1.14%) |
Sep 18, 2013 | 8.528 | 8.833 | 8.496 | 8.786 | 37,614,072 | +0.29(+3.40%) |
Sep 17, 2013 | 8.465 | 8.549 | 8.438 | 8.496 | 16,900,256 | +0.09(+1.13%) |
Sep 16, 2013 | 8.612 | 8.581 | 8.386 | 8.402 | 28,762,082 | -0.03(-0.37%) |
Sep 13, 2013 | 8.539 | 8.560 | 8.402 | 8.433 | 35,890,332 | -0.15(-1.78%) |
Sep 12, 2013 | 8.581 | 8.596 | 8.454 | 8.586 | 29,250,410 | -0.03(-0.37%) |
Sep 11, 2013 | 8.749 | 8.807 | 8.583 | 8.617 | 49,629,256 | -0.22(-2.50%) |
Sep 10, 2013 | 8.707 | 8.880 | 8.639 | 8.838 | 71,131,960 | +0.25(+2.94%) |
Sep 09, 2013 | 8.318 | 8.623 | 8.312 | 8.586 | 43,871,600 | +0.37(+4.55%) |
Sep 06, 2013 | 8.276 | 8.349 | 8.181 | 8.213 | 33,647,372 | +0.05(+0.58%) |
Sep 05, 2013 | 7.992 | 8.202 | 7.986 | 8.165 | 23,360,494 | +0.11(+1.30%) |
Sep 04, 2013 | 7.971 | 8.065 | 7.902 | 8.060 | 24,217,170 | +0.05(+0.59%) |
Sep 03, 2013 | 7.829 | 8.044 | 7.776 | 8.013 | 53,975,504 | +0.44(+5.76%) |
Aug 30, 2013 | 7.655 | 7.661 | 7.474 | 7.576 | 32,536,634 | -0.03(-0.41%) |
Aug 29, 2013 | 7.781 | 7.808 | 7.571 | 7.608 | 38,796,832 | -0.22(-2.76%) |
Aug 28, 2013 | 7.839 | 7.918 | 7.771 | 7.824 | 31,497,542 | -0.04(-0.47%) |
Aug 27, 2013 | 7.818 | 7.917 | 7.808 | 7.860 | 31,425,844 | -0.13(-1.64%) |
Aug 26, 2013 | 8.118 | 8.149 | 7.955 | 7.992 | 30,419,488 | -0.09(-1.11%) |
Aug 23, 2013 | 8.013 | 8.107 | 7.950 | 8.081 | 29,813,300 | +0.18(+2.33%) |
Aug 22, 2013 | 7.758 | 7.908 | 7.745 | 7.897 | 36,796,828 | +0.32(+4.16%) |
Aug 21, 2013 | 7.755 | 7.808 | 7.529 | 7.582 | 41,281,680 | -0.24(-3.03%) |
Aug 20, 2013 | 7.939 | 7.960 | 7.808 | 7.818 | 39,041,532 | -0.18(-2.30%) |
Aug 19, 2013 | 8.144 | 8.165 | 7.965 | 8.002 | 33,172,700 | -0.08(-0.98%) |
Aug 16, 2013 | 8.171 | 8.210 | 8.076 | 8.081 | 39,672,080 | -0.16(-1.98%) |
Aug 15, 2013 | 8.050 | 8.281 | 8.039 | 8.244 | 46,793,780 | +0.04(+0.51%) |
Aug 14, 2013 | 8.139 | 8.318 | 8.123 | 8.202 | 32,018,104 | +0.05(+0.58%) |
Aug 13, 2013 | 8.249 | 8.334 | 8.102 | 8.155 | 39,017,488 | -0.09(-1.15%) |
Aug 12, 2013 | 8.192 | 8.357 | 8.176 | 8.249 | 57,822,540 | +0.09(+1.16%) |
Aug 09, 2013 | 7.813 | 8.213 | 7.797 | 8.155 | 82,439,848 | +0.43(+5.58%) |
Aug 08, 2013 | 7.482 | 7.771 | 7.455 | 7.724 | 50,855,404 | +0.35(+4.70%) |
Aug 07, 2013 | 7.161 | 7.434 | 7.161 | 7.377 | 30,594,140 | +0.15(+2.04%) |
Aug 06, 2013 | 7.240 | 7.277 | 7.129 | 7.229 | 25,929,586 | +0.01(+0.07%) |
Aug 05, 2013 | 7.208 | 7.319 | 7.203 | 7.224 | 23,736,034 | -0.01(-0.07%) |
Aug 02, 2013 | 7.198 | 7.350 | 7.161 | 7.229 | 24,979,428 | +0.04(+0.51%) |