Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.850 | 8.073 | 7.726 | 7.870 | 0 | +0.10(+1.29%) |
Oct 30, 2013 | 8.010 | 8.070 | 7.630 | 7.770 | 245,671 | -0.22(-2.75%) |
Oct 29, 2013 | 7.910 | 7.990 | 7.820 | 7.990 | 0 | +0.06(+0.76%) |
Oct 28, 2013 | 8.230 | 8.240 | 7.830 | 7.930 | 0 | -0.32(-3.88%) |
Oct 25, 2013 | 8.630 | 8.630 | 7.880 | 8.250 | 0 | -0.34(-3.96%) |
Oct 24, 2013 | 8.830 | 8.990 | 8.370 | 8.590 | 319,712 | -0.56(-6.12%) |
Oct 23, 2013 | 9.050 | 9.960 | 8.880 | 9.150 | 0 | +0.50(+5.78%) |
Oct 22, 2013 | 8.670 | 8.810 | 8.543 | 8.650 | 131,842 | +0.04(+0.46%) |
Oct 21, 2013 | 8.550 | 8.640 | 8.520 | 8.610 | 174,412 | +0.11(+1.29%) |
Oct 18, 2013 | 8.520 | 8.678 | 8.450 | 8.500 | 151,971 | +0.03(+0.35%) |
Oct 17, 2013 | 8.350 | 8.500 | 8.350 | 8.470 | 183,936 | +0.11(+1.32%) |
Oct 16, 2013 | 8.230 | 8.450 | 8.150 | 8.360 | 215,231 | +0.20(+2.45%) |
Oct 15, 2013 | 8.300 | 8.330 | 8.070 | 8.160 | 88,092 | -0.10(-1.21%) |
Oct 14, 2013 | 8.070 | 8.295 | 8.070 | 8.260 | 138,305 | +0.16(+1.98%) |
Oct 11, 2013 | 7.970 | 8.200 | 7.970 | 8.100 | 0 | +0.08(+1.00%) |
Oct 10, 2013 | 7.920 | 8.090 | 7.920 | 8.020 | 87,373 | +0.20(+2.56%) |
Oct 09, 2013 | 7.840 | 7.870 | 7.630 | 7.820 | 126,245 | -0.01(-0.13%) |
Oct 08, 2013 | 7.940 | 8.000 | 7.800 | 7.830 | 108,412 | -0.08(-1.01%) |
Oct 07, 2013 | 7.950 | 7.950 | 7.880 | 7.910 | 0 | -0.10(-1.25%) |
Oct 04, 2013 | 7.970 | 8.150 | 7.970 | 8.010 | 0 | +0.02(+0.25%) |
Oct 03, 2013 | 8.050 | 8.130 | 7.900 | 7.990 | 0 | -0.05(-0.62%) |
Oct 02, 2013 | 8.080 | 8.190 | 8.010 | 8.040 | 190,266 | -0.10(-1.23%) |
Oct 01, 2013 | 7.980 | 8.190 | 7.880 | 8.140 | 215,563 | +0.20(+2.52%) |
Sep 27, 2013 | 7.940 | 7.980 | 7.900 | 7.940 | 0 | -0.06(-0.75%) |
Sep 26, 2013 | 8.060 | 8.460 | 7.930 | 8.000 | 159,897 | -0.05(-0.62%) |
Sep 25, 2013 | 8.080 | 8.110 | 8.020 | 8.050 | 247,092 | -0.04(-0.49%) |
Sep 24, 2013 | 8.060 | 8.140 | 7.950 | 8.090 | 115,685 | +0.02(+0.25%) |
Sep 23, 2013 | 8.170 | 8.255 | 8.000 | 8.070 | 326,259 | -0.12(-1.47%) |
Sep 20, 2013 | 8.310 | 8.310 | 8.060 | 8.190 | 0 | -0.11(-1.33%) |
Sep 19, 2013 | 8.430 | 8.480 | 8.270 | 8.300 | 94,222 | -0.09(-1.07%) |
Sep 18, 2013 | 8.420 | 8.470 | 8.150 | 8.390 | 0 | -0.02(-0.24%) |
Sep 17, 2013 | 8.240 | 8.460 | 8.140 | 8.410 | 0 | +0.18(+2.19%) |
Sep 16, 2013 | 8.300 | 8.330 | 8.210 | 8.230 | 0 | -0.01(-0.12%) |
Sep 13, 2013 | 8.240 | 8.300 | 8.220 | 8.240 | 0 | +0.03(+0.37%) |
Sep 12, 2013 | 8.200 | 8.345 | 8.140 | 8.210 | 255,822 | +0.01(+0.12%) |
Sep 11, 2013 | 7.950 | 8.250 | 7.820 | 8.200 | 0 | +0.25(+3.14%) |
Sep 10, 2013 | 7.840 | 8.000 | 7.780 | 7.950 | 206,885 | +0.16(+2.05%) |
Sep 09, 2013 | 7.620 | 7.850 | 7.520 | 7.790 | 0 | +0.21(+2.77%) |
Sep 06, 2013 | 7.680 | 7.684 | 7.470 | 7.580 | 0 | +0.05(+0.66%) |
Sep 05, 2013 | 7.470 | 7.600 | 7.450 | 7.530 | 0 | +0.06(+0.80%) |
Sep 04, 2013 | 7.370 | 7.500 | 7.220 | 7.470 | 0 | +0.11(+1.49%) |
Sep 03, 2013 | 7.120 | 7.540 | 7.120 | 7.360 | 0 | +0.35(+4.99%) |
Aug 30, 2013 | 7.050 | 7.050 | 6.890 | 7.010 | 0 | -0.07(-0.99%) |
Aug 29, 2013 | 6.850 | 7.100 | 6.850 | 7.080 | 25,822 | +0.23(+3.36%) |
Aug 28, 2013 | 6.920 | 6.970 | 6.790 | 6.850 | 0 | -0.08(-1.15%) |
Aug 27, 2013 | 7.000 | 7.070 | 6.910 | 6.930 | 80,081 | -0.15(-2.12%) |
Aug 26, 2013 | 7.140 | 7.250 | 7.050 | 7.080 | 0 | -0.08(-1.12%) |
Aug 23, 2013 | 7.180 | 7.250 | 7.050 | 7.160 | 0 | -0.02(-0.28%) |
Aug 22, 2013 | 7.050 | 7.270 | 7.050 | 7.180 | 39,158 | +0.17(+2.43%) |
Aug 21, 2013 | 7.060 | 7.163 | 7.000 | 7.010 | 0 | -0.06(-0.85%) |
Aug 20, 2013 | 7.010 | 7.160 | 7.000 | 7.070 | 38,159 | +0.05(+0.71%) |
Aug 19, 2013 | 7.050 | 7.190 | 7.000 | 7.020 | 77,507 | -0.08(-1.13%) |
Aug 16, 2013 | 7.110 | 7.270 | 7.010 | 7.100 | 0 | -0.03(-0.42%) |
Aug 15, 2013 | 7.150 | 7.180 | 7.080 | 7.130 | 141,946 | -0.06(-0.83%) |
Aug 14, 2013 | 7.200 | 7.370 | 7.160 | 7.190 | 53,084 | +0.01(+0.14%) |
Aug 13, 2013 | 7.160 | 7.180 | 7.090 | 7.180 | 31,739 | +0.04(+0.56%) |
Aug 12, 2013 | 7.120 | 7.160 | 7.110 | 7.140 | 61,666 | +0.02(+0.28%) |
Aug 09, 2013 | 7.140 | 7.190 | 7.100 | 7.120 | 70,295 | -0.02(-0.28%) |
Aug 08, 2013 | 7.190 | 7.230 | 7.080 | 7.140 | 70,506 | +0.02(+0.28%) |
Aug 07, 2013 | 7.110 | 7.150 | 7.090 | 7.120 | 109,629 | -0.02(-0.28%) |
Aug 06, 2013 | 7.160 | 7.190 | 7.070 | 7.140 | 98,639 | -0.01(-0.14%) |
Aug 05, 2013 | 7.230 | 7.350 | 7.100 | 7.150 | 110,226 | -0.11(-1.52%) |
Aug 02, 2013 | 7.330 | 7.370 | 7.220 | 7.260 | 50,966 | -0.08(-1.09%) |