Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.212 | 8.234 | 8.122 | 8.126 | 7,985,272 | -0.08(-0.98%) |
Oct 30, 2013 | 8.324 | 8.327 | 8.193 | 8.206 | 4,209,935 | -0.09(-1.04%) |
Oct 29, 2013 | 8.257 | 8.315 | 8.212 | 8.292 | 5,915,537 | +0.05(+0.66%) |
Oct 28, 2013 | 8.266 | 8.292 | 8.215 | 8.238 | 0 | -0.00(-0.04%) |
Oct 25, 2013 | 8.234 | 8.254 | 8.196 | 8.241 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 8.202 | 8.263 | 8.199 | 8.231 | 8,164,258 | +0.01(+0.11%) |
Oct 23, 2013 | 8.321 | 8.350 | 8.206 | 8.222 | 10,697,385 | -0.15(-1.76%) |
Oct 22, 2013 | 8.324 | 8.417 | 8.299 | 8.369 | 8,456,252 | +0.06(+0.69%) |
Oct 21, 2013 | 8.276 | 8.327 | 8.238 | 8.311 | 6,208,782 | +0.05(+0.62%) |
Oct 18, 2013 | 8.282 | 8.286 | 8.196 | 8.260 | 5,729,498 | +0.03(+0.31%) |
Oct 17, 2013 | 8.225 | 8.308 | 8.108 | 8.234 | 9,763,482 | -0.01(-0.08%) |
Oct 16, 2013 | 8.151 | 8.270 | 8.090 | 8.241 | 12,075,238 | +0.18(+2.22%) |
Oct 15, 2013 | 8.061 | 8.122 | 8.007 | 8.061 | 8,715,895 | -0.01(-0.16%) |
Oct 14, 2013 | 7.972 | 8.100 | 7.969 | 8.074 | 9,735,366 | +0.04(+0.48%) |
Oct 11, 2013 | 7.921 | 8.055 | 7.898 | 8.036 | 0 | +0.12(+1.50%) |
Oct 10, 2013 | 7.818 | 7.956 | 7.788 | 7.917 | 10,102,984 | +0.18(+2.28%) |
Oct 09, 2013 | 7.812 | 7.815 | 7.664 | 7.741 | 10,300,666 | -0.04(-0.45%) |
Oct 08, 2013 | 7.898 | 7.943 | 7.760 | 7.776 | 8,576,349 | -0.13(-1.70%) |
Oct 07, 2013 | 7.975 | 7.990 | 7.885 | 7.911 | 4,989,640 | -0.12(-1.44%) |
Oct 04, 2013 | 7.892 | 8.055 | 7.857 | 8.026 | 0 | +0.15(+1.87%) |
Oct 03, 2013 | 7.921 | 7.969 | 7.831 | 7.879 | 8,955,890 | -0.07(-0.85%) |
Oct 02, 2013 | 7.892 | 7.953 | 7.879 | 7.946 | 0 | -0.02(-0.28%) |
Oct 01, 2013 | 7.997 | 8.004 | 7.885 | 7.969 | 9,819,352 | -0.01(-0.08%) |
Sep 30, 2013 | 7.988 | 8.041 | 7.927 | 7.975 | 10,206,277 | -0.08(-0.95%) |
Sep 27, 2013 | 8.023 | 8.071 | 7.988 | 8.052 | 0 | -0.02(-0.24%) |
Sep 26, 2013 | 8.039 | 8.135 | 7.965 | 8.071 | 6,665,655 | +0.04(+0.44%) |
Sep 25, 2013 | 7.921 | 8.065 | 7.921 | 8.036 | 7,007,804 | +0.04(+0.44%) |
Sep 24, 2013 | 7.965 | 8.052 | 7.917 | 8.001 | 8,540,646 | +0.05(+0.64%) |
Sep 23, 2013 | 7.981 | 7.981 | 7.882 | 7.949 | 6,431,084 | -0.08(-1.00%) |
Sep 20, 2013 | 8.090 | 8.119 | 8.023 | 8.029 | 0 | -0.08(-0.95%) |
Sep 19, 2013 | 8.135 | 8.164 | 8.071 | 8.106 | 14,109,139 | +0.01(+0.08%) |
Sep 18, 2013 | 7.981 | 8.129 | 7.952 | 8.100 | 9,555,915 | +0.12(+1.44%) |
Sep 17, 2013 | 7.933 | 8.002 | 7.921 | 7.985 | 0 | +0.03(+0.40%) |
Sep 16, 2013 | 7.994 | 8.001 | 7.922 | 7.953 | 6,203,543 | +0.02(+0.24%) |
Sep 13, 2013 | 7.975 | 7.980 | 7.908 | 7.933 | 0 | -0.04(-0.52%) |
Sep 12, 2013 | 7.985 | 7.997 | 7.946 | 7.975 | 5,671,899 | -0.01(-0.16%) |
Sep 11, 2013 | 7.930 | 7.993 | 7.905 | 7.988 | 10,825,598 | +0.06(+0.73%) |
Sep 10, 2013 | 7.937 | 7.975 | 7.889 | 7.930 | 5,870,627 | +0.02(+0.28%) |
Sep 09, 2013 | 7.764 | 7.908 | 7.738 | 7.908 | 8,354,263 | +0.17(+2.24%) |
Sep 06, 2013 | 7.802 | 7.802 | 7.650 | 7.735 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 7.786 | 7.853 | 7.725 | 7.741 | 0 | -0.01(-0.12%) |
Sep 04, 2013 | 7.722 | 7.805 | 7.700 | 7.751 | 12,165,281 | +0.01(+0.08%) |
Sep 03, 2013 | 7.754 | 7.756 | 7.665 | 7.744 | 5,663,069 | +0.11(+1.42%) |
Aug 30, 2013 | 7.687 | 7.716 | 7.604 | 7.636 | 0 | -0.03(-0.37%) |
Aug 29, 2013 | 7.623 | 7.735 | 7.595 | 7.665 | 5,882,332 | +0.03(+0.42%) |
Aug 28, 2013 | 7.627 | 7.674 | 7.587 | 7.633 | 9,491,439 | +0.00(+0.00%) |
Aug 27, 2013 | 7.818 | 7.821 | 7.608 | 7.633 | 10,171,474 | -0.25(-3.15%) |
Aug 26, 2013 | 7.990 | 7.992 | 7.878 | 7.881 | 7,154,516 | -0.08(-0.96%) |
Aug 23, 2013 | 7.939 | 7.980 | 7.821 | 7.958 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 7.881 | 7.990 | 7.865 | 7.945 | 3,305,754 | +0.08(+0.97%) |
Aug 21, 2013 | 7.904 | 7.937 | 7.834 | 7.869 | 0 | -0.04(-0.48%) |
Aug 20, 2013 | 7.805 | 7.945 | 7.732 | 7.907 | 6,273,498 | +0.11(+1.39%) |
Aug 19, 2013 | 7.859 | 7.939 | 7.795 | 7.799 | 9,158,241 | -0.10(-1.29%) |
Aug 16, 2013 | 7.808 | 7.964 | 7.770 | 7.900 | 0 | +0.06(+0.73%) |
Aug 15, 2013 | 7.824 | 7.884 | 7.703 | 7.843 | 7,268,135 | -0.11(-1.36%) |
Aug 14, 2013 | 7.948 | 7.983 | 7.910 | 7.951 | 8,763,805 | -0.01(-0.08%) |
Aug 13, 2013 | 7.888 | 8.012 | 7.859 | 7.958 | 16,765,650 | +0.07(+0.85%) |
Aug 12, 2013 | 7.865 | 7.900 | 7.811 | 7.891 | 4,107,238 | +0.02(+0.24%) |
Aug 09, 2013 | 7.891 | 7.929 | 7.814 | 7.872 | 6,125,600 | -0.04(-0.44%) |
Aug 08, 2013 | 7.853 | 7.951 | 7.818 | 7.907 | 6,420,862 | +0.11(+1.43%) |
Aug 07, 2013 | 7.875 | 7.875 | 7.709 | 7.795 | 12,196,898 | -0.09(-1.09%) |
Aug 06, 2013 | 7.958 | 7.958 | 7.838 | 7.881 | 9,988,804 | -0.10(-1.20%) |
Aug 05, 2013 | 7.954 | 8.021 | 7.913 | 7.977 | 11,261,572 | +0.02(+0.28%) |
Aug 02, 2013 | 7.951 | 7.983 | 7.910 | 7.954 | 8,703,090 | +0.00(+0.04%) |