Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.605 | 8.671 | 8.557 | 8.630 | 0 | -0.02(-0.28%) |
Oct 30, 2013 | 8.679 | 8.702 | 8.638 | 8.654 | 0 | -0.07(-0.75%) |
Oct 29, 2013 | 8.622 | 8.720 | 8.622 | 8.720 | 0 | +0.07(+0.75%) |
Oct 28, 2013 | 8.760 | 8.760 | 8.589 | 8.654 | 0 | -0.09(-0.99%) |
Oct 25, 2013 | 8.834 | 8.834 | 8.695 | 8.741 | 0 | -0.14(-1.59%) |
Oct 24, 2013 | 8.956 | 9.111 | 8.842 | 8.882 | 0 | -0.04(-0.47%) |
Oct 23, 2013 | 9.029 | 9.029 | 8.891 | 8.923 | 0 | -0.24(-2.58%) |
Oct 22, 2013 | 9.111 | 9.167 | 9.046 | 9.160 | 0 | +0.07(+0.81%) |
Oct 21, 2013 | 9.192 | 9.192 | 9.037 | 9.086 | 0 | -0.01(-0.09%) |
Oct 18, 2013 | 9.103 | 9.103 | 8.981 | 9.094 | 117,684 | +0.13(+1.48%) |
Oct 17, 2013 | 8.948 | 8.964 | 8.870 | 8.962 | 0 | +0.14(+1.55%) |
Oct 16, 2013 | 8.728 | 8.834 | 8.728 | 8.825 | 0 | +0.13(+1.44%) |
Oct 15, 2013 | 8.711 | 8.809 | 8.700 | 8.700 | 0 | -0.01(-0.13%) |
Oct 14, 2013 | 8.687 | 8.711 | 8.597 | 8.711 | 0 | +0.05(+0.56%) |
Oct 11, 2013 | 8.557 | 8.720 | 8.557 | 8.663 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 8.557 | 8.679 | 8.557 | 8.663 | 0 | +0.15(+1.82%) |
Oct 09, 2013 | 8.475 | 8.516 | 8.418 | 8.508 | 0 | +0.03(+0.38%) |
Oct 08, 2013 | 8.620 | 8.620 | 8.451 | 8.475 | 0 | -0.01(-0.10%) |
Oct 07, 2013 | 8.443 | 8.557 | 8.443 | 8.483 | 0 | -0.14(-1.61%) |
Oct 04, 2013 | 8.516 | 8.622 | 8.460 | 8.622 | 0 | +0.11(+1.24%) |
Oct 03, 2013 | 8.548 | 8.578 | 8.451 | 8.516 | 0 | -0.01(-0.10%) |
Oct 02, 2013 | 8.500 | 8.533 | 8.459 | 8.524 | 0 | +0.07(+0.87%) |
Oct 01, 2013 | 8.394 | 8.610 | 8.353 | 8.451 | 0 | +0.20(+2.47%) |
Sep 27, 2013 | 8.149 | 8.263 | 8.133 | 8.247 | 0 | +0.11(+1.30%) |
Sep 26, 2013 | 8.084 | 8.206 | 8.084 | 8.141 | 0 | +0.15(+1.94%) |
Sep 25, 2013 | 7.989 | 8.009 | 7.945 | 7.986 | 0 | +0.02(+0.31%) |
Sep 24, 2013 | 7.986 | 8.019 | 7.905 | 7.962 | 0 | +0.01(+0.10%) |
Sep 23, 2013 | 7.945 | 7.962 | 7.913 | 7.954 | 0 | +0.08(+1.04%) |
Sep 20, 2013 | 7.929 | 7.978 | 7.872 | 7.872 | 0 | -0.10(-1.23%) |
Sep 19, 2013 | 8.043 | 8.043 | 7.945 | 7.970 | 0 | -0.05(-0.61%) |
Sep 18, 2013 | 7.856 | 8.019 | 7.799 | 8.019 | 0 | +0.20(+2.56%) |
Sep 17, 2013 | 7.823 | 7.848 | 7.782 | 7.818 | 0 | -0.02(-0.27%) |
Sep 16, 2013 | 7.815 | 7.880 | 7.807 | 7.839 | 0 | +0.07(+0.94%) |
Sep 13, 2013 | 7.729 | 7.805 | 7.717 | 7.766 | 0 | +0.05(+0.63%) |
Sep 12, 2013 | 7.798 | 7.823 | 7.701 | 7.717 | 0 | -0.11(-1.35%) |
Sep 11, 2013 | 7.839 | 7.848 | 7.782 | 7.823 | 0 | +0.05(+0.63%) |
Sep 10, 2013 | 7.791 | 7.823 | 7.736 | 7.774 | 0 | +0.07(+0.95%) |
Sep 09, 2013 | 7.660 | 7.717 | 7.652 | 7.701 | 0 | +0.04(+0.53%) |
Sep 06, 2013 | 7.685 | 7.685 | 7.579 | 7.660 | 0 | +0.07(+0.97%) |
Sep 05, 2013 | 7.432 | 7.597 | 7.432 | 7.587 | 0 | +0.18(+2.40%) |
Sep 04, 2013 | 7.367 | 7.431 | 7.367 | 7.409 | 0 | -0.04(-0.52%) |
Sep 03, 2013 | 7.456 | 7.456 | 7.400 | 7.448 | 0 | +0.19(+2.58%) |
Aug 30, 2013 | 7.253 | 7.285 | 7.253 | 7.261 | 0 | +0.02(+0.22%) |
Aug 29, 2013 | 7.179 | 7.285 | 7.179 | 7.245 | 0 | +0.01(+0.20%) |
Aug 28, 2013 | 7.171 | 7.277 | 7.171 | 7.230 | 0 | +0.02(+0.25%) |
Aug 27, 2013 | 7.334 | 7.334 | 7.179 | 7.212 | 0 | -0.20(-2.66%) |
Aug 26, 2013 | 7.514 | 7.514 | 7.399 | 7.409 | 0 | -0.16(-2.12%) |
Aug 23, 2013 | 7.521 | 7.570 | 7.473 | 7.569 | 0 | +0.05(+0.63%) |
Aug 22, 2013 | 7.437 | 7.522 | 7.437 | 7.522 | 0 | +0.16(+2.22%) |
Aug 21, 2013 | 7.343 | 7.395 | 7.334 | 7.358 | 0 | -0.07(-0.88%) |
Aug 20, 2013 | 7.424 | 7.432 | 7.359 | 7.424 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 7.554 | 7.554 | 7.424 | 7.424 | 0 | -0.21(-2.71%) |
Aug 16, 2013 | 7.652 | 7.668 | 7.603 | 7.631 | 0 | +0.02(+0.25%) |
Aug 15, 2013 | 7.587 | 7.636 | 7.554 | 7.611 | 71,110 | -0.15(-1.99%) |
Aug 14, 2013 | 7.782 | 7.782 | 7.742 | 7.766 | 0 | -0.04(-0.52%) |
Aug 13, 2013 | 7.831 | 7.831 | 7.709 | 7.807 | 13,165 | +0.00(+0.00%) |
Aug 12, 2013 | 7.717 | 7.823 | 7.717 | 7.807 | 18,741 | +0.07(+0.88%) |
Aug 09, 2013 | 7.717 | 7.742 | 7.689 | 7.738 | 6,882 | +0.03(+0.39%) |
Aug 08, 2013 | 7.628 | 7.716 | 7.628 | 7.708 | 7,743 | +0.10(+1.27%) |
Aug 07, 2013 | 7.742 | 7.742 | 7.587 | 7.611 | 58,781 | -0.23(-2.91%) |
Aug 06, 2013 | 7.880 | 7.880 | 7.791 | 7.840 | 17,374 | -0.05(-0.62%) |
Aug 05, 2013 | 7.864 | 7.896 | 7.808 | 7.888 | 24,322 | +0.06(+0.73%) |
Aug 02, 2013 | 7.742 | 7.839 | 7.742 | 7.831 | 9,237 | +0.07(+0.84%) |