Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.100 | 8.100 | 7.990 | 8.000 | 68,598 | -0.10(-1.23%) |
Oct 30, 2013 | 8.200 | 8.200 | 8.100 | 8.100 | 7,828 | -0.10(-1.22%) |
Oct 29, 2013 | 8.150 | 8.200 | 8.150 | 8.200 | 300 | +0.07(+0.90%) |
Oct 28, 2013 | 8.210 | 8.210 | 8.080 | 8.127 | 17,700 | +0.04(+0.46%) |
Oct 25, 2013 | 8.000 | 8.090 | 8.000 | 8.090 | 7,400 | +0.06(+0.75%) |
Oct 24, 2013 | 8.180 | 8.180 | 8.030 | 8.030 | 3,600 | -0.05(-0.62%) |
Oct 23, 2013 | 8.050 | 8.300 | 8.050 | 8.080 | 700 | +0.07(+0.87%) |
Oct 21, 2013 | 8.140 | 8.010 | 8.010 | 8.010 | 8,200 | -0.04(-0.50%) |
Oct 18, 2013 | 7.860 | 8.100 | 7.760 | 8.050 | 70,103 | +0.19(+2.42%) |
Oct 17, 2013 | 8.000 | 8.000 | 7.720 | 7.860 | 67,742 | +0.01(+0.13%) |
Oct 16, 2013 | 8.100 | 8.100 | 7.760 | 7.850 | 7,838 | +0.10(+1.29%) |
Oct 15, 2013 | 7.760 | 7.760 | 7.700 | 7.750 | 16,086 | +0.00(+0.00%) |
Oct 14, 2013 | 8.160 | 8.190 | 7.500 | 7.750 | 23,771 | -0.05(-0.64%) |
Oct 11, 2013 | 7.890 | 7.890 | 7.750 | 7.800 | 9,660 | +0.00(+0.00%) |
Oct 10, 2013 | 7.970 | 8.110 | 7.750 | 7.800 | 19,336 | +0.02(+0.26%) |
Oct 09, 2013 | 8.080 | 8.080 | 7.750 | 7.780 | 9,305 | -0.22(-2.75%) |
Oct 08, 2013 | 8.020 | 8.020 | 7.850 | 8.000 | 23,865 | +0.00(+0.00%) |
Oct 07, 2013 | 8.000 | 8.390 | 7.950 | 8.000 | 20,421 | +0.00(+0.00%) |
Oct 04, 2013 | 8.160 | 8.400 | 8.000 | 8.000 | 15,739 | +0.00(+0.00%) |
Oct 03, 2013 | 8.110 | 8.460 | 7.960 | 8.000 | 13,537 | -0.10(-1.23%) |
Oct 02, 2013 | 8.370 | 8.570 | 8.000 | 8.100 | 19,976 | -0.20(-2.41%) |
Oct 01, 2013 | 8.650 | 9.050 | 8.300 | 8.300 | 20,199 | -0.39(-4.49%) |
Sep 30, 2013 | 8.550 | 8.890 | 8.490 | 8.690 | 19,642 | -0.09(-1.03%) |
Sep 27, 2013 | 8.701 | 9.290 | 8.600 | 8.780 | 15,859 | -0.15(-1.68%) |
Sep 26, 2013 | 8.829 | 8.930 | 8.500 | 8.930 | 12,453 | +0.35(+4.08%) |
Sep 25, 2013 | 8.630 | 8.630 | 8.580 | 8.580 | 31,394 | +0.01(+0.12%) |
Sep 24, 2013 | 9.190 | 9.190 | 8.520 | 8.570 | 4,300 | -0.38(-4.25%) |
Sep 23, 2013 | 9.010 | 9.010 | 8.950 | 8.950 | 1,300 | -0.25(-2.72%) |
Sep 20, 2013 | 9.550 | 9.670 | 9.050 | 9.200 | 15,685 | -0.33(-3.46%) |
Sep 19, 2013 | 9.740 | 9.790 | 9.530 | 9.530 | 7,092 | -0.32(-3.25%) |
Sep 18, 2013 | 9.430 | 10.40 | 9.430 | 9.850 | 8,401 | +0.19(+1.97%) |
Sep 17, 2013 | 9.600 | 9.700 | 9.270 | 9.660 | 2,900 | -0.13(-1.33%) |
Sep 16, 2013 | 10.17 | 10.17 | 9.520 | 9.790 | 3,860 | -0.17(-1.71%) |
Sep 13, 2013 | 10.40 | 10.40 | 9.800 | 9.960 | 7,157 | -0.44(-4.23%) |
Sep 12, 2013 | 10.31 | 10.70 | 10.10 | 10.40 | 6,361 | +0.09(+0.87%) |
Sep 11, 2013 | 10.61 | 10.62 | 10.17 | 10.31 | 2,200 | -0.19(-1.81%) |
Sep 10, 2013 | 10.38 | 10.59 | 10.38 | 10.50 | 2,000 | -0.22(-2.05%) |
Sep 09, 2013 | 10.65 | 10.78 | 10.28 | 10.72 | 4,900 | +0.24(+2.29%) |
Sep 06, 2013 | 10.80 | 10.94 | 10.24 | 10.48 | 4,561 | +0.39(+3.87%) |
Sep 05, 2013 | 9.620 | 10.55 | 9.620 | 10.09 | 2,501 | -0.09(-0.91%) |
Sep 04, 2013 | 10.39 | 10.43 | 10.18 | 10.18 | 2,366 | +0.15(+1.47%) |
Sep 03, 2013 | 10.15 | 10.32 | 10.03 | 10.04 | 3,772 | -0.21(-2.09%) |
Aug 30, 2013 | 10.81 | 10.97 | 9.700 | 10.25 | 7,881 | +0.22(+2.24%) |
Aug 29, 2013 | 9.650 | 10.43 | 9.650 | 10.03 | 6,111 | +0.37(+3.78%) |
Aug 27, 2013 | 9.360 | 9.660 | 9.660 | 9.660 | 800 | -0.89(-8.44%) |
Aug 26, 2013 | 9.685 | 10.69 | 9.620 | 10.55 | 5,749 | +0.66(+6.67%) |
Aug 23, 2013 | 9.630 | 9.950 | 9.630 | 9.890 | 1,269 | -0.01(-0.10%) |
Aug 22, 2013 | 9.850 | 9.900 | 9.820 | 9.900 | 3,303 | +0.21(+2.17%) |
Aug 21, 2013 | 9.950 | 9.950 | 9.150 | 9.690 | 5,800 | -0.26(-2.57%) |
Aug 20, 2013 | 9.830 | 10.90 | 9.750 | 9.946 | 3,661 | -0.02(-0.23%) |
Aug 19, 2013 | 9.860 | 10.74 | 9.621 | 9.969 | 10,405 | +0.02(+0.19%) |
Aug 16, 2013 | 10.39 | 10.39 | 9.300 | 9.950 | 12,936 | -0.44(-4.23%) |
Aug 15, 2013 | 10.73 | 10.84 | 10.05 | 10.39 | 2,105 | -0.37(-3.44%) |
Aug 14, 2013 | 10.25 | 11.00 | 9.970 | 10.76 | 4,196 | +0.06(+0.56%) |
Aug 13, 2013 | 10.49 | 10.83 | 10.43 | 10.70 | 3,514 | +0.28(+2.69%) |
Aug 09, 2013 | 10.36 | 10.42 | 10.42 | 10.42 | 5,500 | +0.23(+2.26%) |
Aug 08, 2013 | 10.10 | 10.20 | 10.10 | 10.19 | 2,100 | -0.05(-0.49%) |
Aug 07, 2013 | 9.990 | 10.24 | 9.870 | 10.24 | 1,001 | +0.05(+0.49%) |
Aug 06, 2013 | 9.750 | 10.20 | 9.750 | 10.19 | 2,765 | +0.20(+2.00%) |
Aug 05, 2013 | 10.35 | 10.45 | 9.910 | 9.990 | 5,866 | -0.36(-3.48%) |
Aug 02, 2013 | 10.03 | 10.50 | 9.710 | 10.35 | 6,978 | +0.52(+5.29%) |