Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.514 | 8.623 | 8.487 | 8.532 | 15,780,257 | +0.00(+0.04%) |
Oct 30, 2013 | 8.617 | 8.657 | 8.514 | 8.528 | 15,565,231 | -0.09(-1.03%) |
Oct 29, 2013 | 8.678 | 8.698 | 8.569 | 8.617 | 13,129,271 | -0.05(-0.63%) |
Oct 28, 2013 | 8.617 | 8.712 | 8.596 | 8.671 | 12,964,714 | +0.03(+0.39%) |
Oct 25, 2013 | 8.630 | 8.664 | 8.576 | 8.637 | 14,357,681 | +0.04(+0.47%) |
Oct 24, 2013 | 8.603 | 8.630 | 8.542 | 8.596 | 15,608,608 | +0.01(+0.08%) |
Oct 23, 2013 | 8.569 | 8.623 | 8.542 | 8.589 | 18,466,982 | -0.01(-0.16%) |
Oct 22, 2013 | 8.555 | 8.637 | 8.528 | 8.603 | 26,286,726 | +0.05(+0.64%) |
Oct 21, 2013 | 8.555 | 8.583 | 8.501 | 8.549 | 13,620,918 | -0.03(-0.32%) |
Oct 18, 2013 | 8.617 | 8.630 | 8.426 | 8.576 | 17,349,078 | +0.04(+0.44%) |
Oct 17, 2013 | 8.358 | 8.542 | 8.242 | 8.538 | 23,097,160 | +0.28(+3.34%) |
Oct 16, 2013 | 8.195 | 8.426 | 8.120 | 8.263 | 26,701,438 | +0.19(+2.36%) |
Oct 15, 2013 | 8.106 | 8.140 | 8.031 | 8.072 | 12,717,116 | -0.05(-0.59%) |
Oct 14, 2013 | 8.038 | 8.133 | 8.011 | 8.120 | 11,531,306 | +0.03(+0.42%) |
Oct 11, 2013 | 7.970 | 8.099 | 7.916 | 8.086 | 12,089,016 | +0.09(+1.11%) |
Oct 10, 2013 | 7.820 | 8.004 | 7.820 | 7.997 | 16,763,141 | +0.27(+3.43%) |
Oct 09, 2013 | 7.691 | 7.793 | 7.650 | 7.732 | 18,862,028 | +0.04(+0.53%) |
Oct 08, 2013 | 7.786 | 7.858 | 7.657 | 7.691 | 23,220,648 | -0.10(-1.31%) |
Oct 07, 2013 | 7.854 | 7.868 | 7.773 | 7.793 | 13,409,765 | -0.13(-1.63%) |
Oct 04, 2013 | 7.800 | 7.963 | 7.786 | 7.922 | 12,602,316 | +0.13(+1.66%) |
Oct 03, 2013 | 7.752 | 7.834 | 7.691 | 7.793 | 18,848,068 | +0.02(+0.26%) |
Oct 02, 2013 | 7.773 | 7.858 | 7.745 | 7.773 | 16,219,143 | -0.07(-0.95%) |
Oct 01, 2013 | 7.752 | 7.871 | 7.705 | 7.848 | 13,850,039 | +0.09(+1.14%) |
Sep 30, 2013 | 7.589 | 7.769 | 7.521 | 7.759 | 15,087,376 | +0.03(+0.35%) |
Sep 27, 2013 | 7.671 | 7.793 | 7.623 | 7.732 | 12,896,674 | +0.01(+0.18%) |
Sep 26, 2013 | 7.793 | 7.813 | 7.664 | 7.718 | 13,491,925 | -0.07(-0.96%) |
Sep 25, 2013 | 7.786 | 7.878 | 7.684 | 7.793 | 12,145,434 | +0.02(+0.26%) |
Sep 24, 2013 | 7.711 | 7.827 | 7.637 | 7.773 | 19,673,528 | +0.03(+0.44%) |
Sep 23, 2013 | 7.827 | 7.861 | 7.677 | 7.739 | 21,224,000 | -0.14(-1.73%) |
Sep 20, 2013 | 7.875 | 7.922 | 7.759 | 7.875 | 33,983,040 | -0.02(-0.26%) |
Sep 19, 2013 | 8.242 | 8.242 | 7.848 | 7.895 | 31,305,058 | -0.32(-3.89%) |
Sep 18, 2013 | 8.256 | 8.331 | 8.195 | 8.215 | 12,832,538 | -0.03(-0.41%) |
Sep 17, 2013 | 8.215 | 8.269 | 8.181 | 8.249 | 8,084,971 | +0.05(+0.58%) |
Sep 16, 2013 | 8.235 | 8.249 | 8.174 | 8.201 | 9,787,784 | +0.05(+0.67%) |
Sep 13, 2013 | 8.147 | 8.182 | 8.086 | 8.147 | 6,685,756 | +0.00(+0.00%) |
Sep 12, 2013 | 8.208 | 8.229 | 8.120 | 8.147 | 9,935,748 | -0.06(-0.75%) |
Sep 11, 2013 | 8.242 | 8.304 | 8.147 | 8.208 | 10,682,279 | -0.05(-0.66%) |
Sep 10, 2013 | 8.222 | 8.269 | 8.188 | 8.263 | 13,868,100 | +0.10(+1.25%) |
Sep 09, 2013 | 8.133 | 8.167 | 8.018 | 8.161 | 13,284,442 | +0.06(+0.76%) |
Sep 06, 2013 | 8.147 | 8.161 | 7.984 | 8.099 | 20,712,042 | +0.04(+0.51%) |
Sep 05, 2013 | 7.963 | 8.127 | 7.956 | 8.058 | 15,971,502 | +0.11(+1.37%) |
Sep 04, 2013 | 7.936 | 8.031 | 7.882 | 7.950 | 21,660,952 | +0.00(+0.00%) |
Sep 03, 2013 | 8.024 | 8.147 | 7.909 | 7.950 | 14,244,150 | +0.01(+0.09%) |
Aug 30, 2013 | 8.024 | 8.031 | 7.854 | 7.943 | 17,869,330 | -0.08(-1.02%) |
Aug 29, 2013 | 7.970 | 8.079 | 7.950 | 8.024 | 13,631,325 | +0.07(+0.86%) |
Aug 28, 2013 | 7.875 | 8.052 | 7.834 | 7.956 | 15,626,370 | +0.03(+0.34%) |
Aug 27, 2013 | 8.137 | 8.140 | 7.902 | 7.929 | 17,099,268 | -0.31(-3.80%) |
Aug 26, 2013 | 8.290 | 8.344 | 8.222 | 8.242 | 11,726,832 | -0.06(-0.74%) |
Aug 23, 2013 | 8.419 | 8.440 | 8.263 | 8.304 | 9,805,707 | -0.06(-0.77%) |
Aug 22, 2013 | 8.226 | 8.378 | 8.199 | 8.368 | 12,214,698 | +0.18(+2.15%) |
Aug 21, 2013 | 8.212 | 8.280 | 8.131 | 8.192 | 14,330,442 | -0.05(-0.58%) |
Aug 20, 2013 | 8.138 | 8.287 | 8.058 | 8.239 | 18,469,714 | +0.12(+1.42%) |
Aug 19, 2013 | 8.226 | 8.226 | 8.124 | 8.124 | 11,656,557 | -0.12(-1.40%) |
Aug 16, 2013 | 8.192 | 8.348 | 8.165 | 8.239 | 11,532,131 | +0.05(+0.66%) |
Aug 15, 2013 | 8.253 | 8.253 | 8.124 | 8.185 | 14,181,640 | -0.14(-1.71%) |
Aug 14, 2013 | 8.314 | 8.375 | 8.273 | 8.328 | 12,806,207 | +0.01(+0.08%) |
Aug 13, 2013 | 8.273 | 8.382 | 8.199 | 8.321 | 14,223,828 | +0.07(+0.82%) |
Aug 12, 2013 | 8.239 | 8.300 | 8.192 | 8.253 | 10,384,394 | -0.03(-0.41%) |
Aug 09, 2013 | 8.321 | 8.382 | 8.260 | 8.287 | 11,546,361 | -0.04(-0.49%) |
Aug 08, 2013 | 8.321 | 8.382 | 8.226 | 8.328 | 17,136,346 | +0.07(+0.90%) |
Aug 07, 2013 | 8.355 | 8.361 | 8.212 | 8.253 | 16,532,204 | -0.14(-1.62%) |
Aug 06, 2013 | 8.470 | 8.510 | 8.341 | 8.389 | 16,008,310 | -0.09(-1.12%) |
Aug 05, 2013 | 8.470 | 8.538 | 8.431 | 8.483 | 8,135,667 | -0.02(-0.24%) |
Aug 02, 2013 | 8.524 | 8.551 | 8.429 | 8.504 | 12,400,839 | -0.03(-0.32%) |