Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.637 | 8.747 | 8.609 | 8.654 | 15,556,540 | +0.00(+0.04%) |
Oct 30, 2013 | 8.741 | 8.782 | 8.637 | 8.651 | 15,344,563 | -0.09(-1.03%) |
Oct 29, 2013 | 8.803 | 8.823 | 8.692 | 8.741 | 12,943,137 | -0.06(-0.63%) |
Oct 28, 2013 | 8.741 | 8.837 | 8.720 | 8.796 | 12,780,913 | +0.03(+0.39%) |
Oct 25, 2013 | 8.754 | 8.789 | 8.699 | 8.761 | 14,154,132 | +0.04(+0.48%) |
Oct 24, 2013 | 8.727 | 8.754 | 8.665 | 8.720 | 15,387,325 | +0.01(+0.08%) |
Oct 23, 2013 | 8.692 | 8.747 | 8.665 | 8.713 | 18,205,176 | -0.01(-0.16%) |
Oct 22, 2013 | 8.678 | 8.761 | 8.651 | 8.727 | 25,914,058 | +0.06(+0.64%) |
Oct 21, 2013 | 8.678 | 8.706 | 8.623 | 8.671 | 13,427,814 | -0.03(-0.32%) |
Oct 18, 2013 | 8.741 | 8.754 | 8.547 | 8.699 | 17,103,120 | +0.04(+0.44%) |
Oct 17, 2013 | 8.478 | 8.665 | 8.361 | 8.661 | 22,769,712 | +0.28(+3.34%) |
Oct 16, 2013 | 8.312 | 8.547 | 8.237 | 8.382 | 26,322,892 | +0.19(+2.36%) |
Oct 15, 2013 | 8.223 | 8.257 | 8.147 | 8.188 | 12,536,826 | -0.05(-0.59%) |
Oct 14, 2013 | 8.154 | 8.250 | 8.126 | 8.237 | 11,367,827 | +0.03(+0.42%) |
Oct 11, 2013 | 8.085 | 8.216 | 8.029 | 8.202 | 11,917,630 | +0.09(+1.11%) |
Oct 10, 2013 | 7.933 | 8.119 | 7.933 | 8.112 | 16,525,489 | +0.27(+3.43%) |
Oct 09, 2013 | 7.802 | 7.905 | 7.760 | 7.843 | 18,594,620 | +0.04(+0.53%) |
Oct 08, 2013 | 7.898 | 7.971 | 7.767 | 7.802 | 22,891,450 | -0.10(-1.31%) |
Oct 07, 2013 | 7.967 | 7.981 | 7.884 | 7.905 | 13,219,655 | -0.13(-1.63%) |
Oct 04, 2013 | 7.912 | 8.078 | 7.898 | 8.036 | 12,423,653 | +0.13(+1.66%) |
Oct 03, 2013 | 7.864 | 7.947 | 7.802 | 7.905 | 18,580,860 | +0.02(+0.26%) |
Oct 02, 2013 | 7.884 | 7.971 | 7.857 | 7.884 | 15,989,205 | -0.08(-0.95%) |
Oct 01, 2013 | 7.864 | 7.985 | 7.815 | 7.960 | 13,653,687 | +0.09(+1.14%) |
Sep 30, 2013 | 7.698 | 7.881 | 7.629 | 7.871 | 14,873,482 | +0.03(+0.35%) |
Sep 27, 2013 | 7.781 | 7.905 | 7.733 | 7.843 | 12,713,838 | +0.01(+0.18%) |
Sep 26, 2013 | 7.905 | 7.926 | 7.774 | 7.829 | 13,300,650 | -0.08(-0.96%) |
Sep 25, 2013 | 7.898 | 7.991 | 7.795 | 7.905 | 11,973,248 | +0.02(+0.26%) |
Sep 24, 2013 | 7.822 | 7.940 | 7.746 | 7.884 | 19,394,616 | +0.03(+0.44%) |
Sep 23, 2013 | 7.940 | 7.974 | 7.788 | 7.850 | 20,923,108 | -0.14(-1.73%) |
Sep 20, 2013 | 7.988 | 8.036 | 7.871 | 7.988 | 33,501,264 | -0.02(-0.26%) |
Sep 19, 2013 | 8.361 | 8.361 | 7.960 | 8.009 | 30,861,246 | -0.32(-3.89%) |
Sep 18, 2013 | 8.375 | 8.451 | 8.312 | 8.333 | 12,650,611 | -0.03(-0.41%) |
Sep 17, 2013 | 8.333 | 8.388 | 8.299 | 8.368 | 7,970,350 | +0.05(+0.58%) |
Sep 16, 2013 | 8.354 | 8.368 | 8.292 | 8.319 | 9,649,022 | +0.06(+0.67%) |
Sep 13, 2013 | 8.264 | 8.299 | 8.202 | 8.264 | 6,590,972 | +0.00(+0.00%) |
Sep 12, 2013 | 8.326 | 8.347 | 8.237 | 8.264 | 9,794,889 | -0.06(-0.75%) |
Sep 11, 2013 | 8.361 | 8.423 | 8.264 | 8.326 | 10,530,837 | -0.06(-0.66%) |
Sep 10, 2013 | 8.340 | 8.388 | 8.306 | 8.382 | 13,671,492 | +0.10(+1.25%) |
Sep 09, 2013 | 8.250 | 8.285 | 8.133 | 8.278 | 13,096,109 | +0.06(+0.76%) |
Sep 06, 2013 | 8.264 | 8.278 | 8.098 | 8.216 | 20,418,406 | +0.04(+0.51%) |
Sep 05, 2013 | 8.078 | 8.243 | 8.071 | 8.174 | 15,745,073 | +0.11(+1.37%) |
Sep 04, 2013 | 8.050 | 8.147 | 7.995 | 8.064 | 21,353,864 | +0.00(+0.00%) |
Sep 03, 2013 | 8.140 | 8.264 | 8.022 | 8.064 | 14,042,210 | +0.01(+0.09%) |
Aug 30, 2013 | 8.140 | 8.147 | 7.967 | 8.057 | 17,615,996 | -0.08(-1.02%) |
Aug 29, 2013 | 8.085 | 8.195 | 8.064 | 8.140 | 13,438,074 | +0.07(+0.86%) |
Aug 28, 2013 | 7.988 | 8.167 | 7.947 | 8.071 | 15,404,835 | +0.03(+0.34%) |
Aug 27, 2013 | 8.254 | 8.257 | 8.016 | 8.043 | 16,856,850 | -0.32(-3.80%) |
Aug 26, 2013 | 8.409 | 8.464 | 8.340 | 8.361 | 11,560,581 | -0.06(-0.74%) |
Aug 23, 2013 | 8.540 | 8.561 | 8.382 | 8.423 | 9,666,691 | -0.07(-0.77%) |
Aug 22, 2013 | 8.344 | 8.499 | 8.317 | 8.489 | 12,041,530 | +0.18(+2.15%) |
Aug 21, 2013 | 8.330 | 8.399 | 8.248 | 8.310 | 14,127,279 | -0.05(-0.58%) |
Aug 20, 2013 | 8.255 | 8.406 | 8.174 | 8.358 | 18,207,870 | +0.12(+1.42%) |
Aug 19, 2013 | 8.344 | 8.344 | 8.241 | 8.241 | 11,491,302 | -0.12(-1.40%) |
Aug 16, 2013 | 8.310 | 8.468 | 8.282 | 8.358 | 11,368,640 | +0.05(+0.66%) |
Aug 15, 2013 | 8.372 | 8.372 | 8.241 | 8.303 | 13,980,586 | -0.14(-1.71%) |
Aug 14, 2013 | 8.434 | 8.495 | 8.392 | 8.447 | 12,624,653 | +0.01(+0.08%) |
Aug 13, 2013 | 8.392 | 8.502 | 8.317 | 8.440 | 14,022,176 | +0.07(+0.82%) |
Aug 12, 2013 | 8.358 | 8.420 | 8.310 | 8.372 | 10,237,174 | -0.03(-0.41%) |
Aug 09, 2013 | 8.440 | 8.502 | 8.379 | 8.406 | 11,382,668 | -0.04(-0.49%) |
Aug 08, 2013 | 8.440 | 8.502 | 8.344 | 8.447 | 16,893,404 | +0.08(+0.90%) |
Aug 07, 2013 | 8.475 | 8.482 | 8.330 | 8.372 | 16,297,827 | -0.14(-1.62%) |
Aug 06, 2013 | 8.592 | 8.633 | 8.461 | 8.509 | 15,781,359 | -0.10(-1.12%) |
Aug 05, 2013 | 8.592 | 8.660 | 8.552 | 8.605 | 8,020,328 | -0.02(-0.24%) |
Aug 02, 2013 | 8.647 | 8.674 | 8.550 | 8.626 | 12,225,032 | -0.03(-0.32%) |