Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.549 | 9.632 | 9.244 | 9.298 | 0 | -0.24(-2.53%) |
Oct 30, 2013 | 8.850 | 9.932 | 8.762 | 9.539 | 2,176,705 | +1.28(+15.54%) |
Oct 29, 2013 | 8.093 | 8.452 | 8.074 | 8.255 | 1,037,692 | +0.17(+2.07%) |
Oct 28, 2013 | 7.970 | 8.108 | 7.941 | 8.088 | 0 | +0.13(+1.61%) |
Oct 25, 2013 | 8.049 | 8.098 | 7.921 | 7.960 | 0 | -0.05(-0.61%) |
Oct 24, 2013 | 7.926 | 8.098 | 7.793 | 8.010 | 537,555 | +0.08(+1.02%) |
Oct 23, 2013 | 7.990 | 8.044 | 7.911 | 7.928 | 0 | -0.12(-1.44%) |
Oct 22, 2013 | 8.162 | 8.236 | 7.965 | 8.044 | 348,157 | -0.07(-0.91%) |
Oct 21, 2013 | 8.093 | 8.157 | 8.045 | 8.118 | 273,134 | +0.02(+0.24%) |
Oct 18, 2013 | 8.192 | 8.192 | 8.024 | 8.098 | 266,811 | -0.03(-0.36%) |
Oct 17, 2013 | 8.015 | 8.147 | 8.015 | 8.128 | 169,635 | +0.09(+1.10%) |
Oct 16, 2013 | 8.064 | 8.182 | 8.000 | 8.039 | 285,094 | +0.03(+0.37%) |
Oct 15, 2013 | 8.177 | 8.191 | 8.005 | 8.010 | 430,595 | -0.17(-2.10%) |
Oct 14, 2013 | 7.842 | 8.192 | 7.842 | 8.182 | 421,782 | +0.29(+3.68%) |
Oct 11, 2013 | 7.916 | 8.029 | 7.877 | 7.892 | 0 | -0.07(-0.93%) |
Oct 10, 2013 | 7.739 | 7.985 | 7.670 | 7.966 | 351,185 | +0.30(+3.92%) |
Oct 09, 2013 | 7.592 | 7.754 | 7.508 | 7.665 | 451,700 | +0.07(+0.97%) |
Oct 08, 2013 | 7.661 | 7.749 | 7.557 | 7.592 | 667,863 | -0.07(-0.96%) |
Oct 07, 2013 | 7.788 | 7.803 | 7.631 | 7.665 | 0 | -0.20(-2.50%) |
Oct 04, 2013 | 7.744 | 7.906 | 7.670 | 7.862 | 0 | +0.09(+1.20%) |
Oct 03, 2013 | 7.867 | 7.910 | 7.685 | 7.769 | 0 | -0.10(-1.25%) |
Oct 02, 2013 | 7.882 | 7.946 | 7.818 | 7.867 | 473,817 | -0.08(-1.05%) |
Oct 01, 2013 | 7.921 | 8.034 | 7.882 | 7.951 | 374,700 | +0.03(+0.43%) |
Sep 30, 2013 | 7.818 | 7.931 | 7.783 | 7.916 | 655,268 | +0.02(+0.25%) |
Sep 27, 2013 | 7.931 | 7.970 | 7.838 | 7.897 | 0 | -0.06(-0.74%) |
Sep 26, 2013 | 7.990 | 8.103 | 7.916 | 7.956 | 466,571 | +0.00(+0.00%) |
Sep 25, 2013 | 8.137 | 8.152 | 7.906 | 7.956 | 762,724 | -0.19(-2.35%) |
Sep 24, 2013 | 8.255 | 8.359 | 8.113 | 8.147 | 442,035 | -0.08(-1.02%) |
Sep 23, 2013 | 8.251 | 8.295 | 8.113 | 8.231 | 452,666 | -0.02(-0.24%) |
Sep 20, 2013 | 8.290 | 8.383 | 8.236 | 8.251 | 0 | -0.10(-1.18%) |
Sep 19, 2013 | 8.349 | 8.408 | 8.265 | 8.349 | 511,549 | +0.02(+0.30%) |
Sep 18, 2013 | 8.029 | 8.349 | 7.990 | 8.324 | 0 | +0.28(+3.48%) |
Sep 17, 2013 | 8.103 | 8.167 | 7.995 | 8.044 | 0 | -0.31(-3.76%) |
Sep 16, 2013 | 8.386 | 8.444 | 8.290 | 8.359 | 0 | +0.07(+0.83%) |
Sep 13, 2013 | 8.388 | 8.393 | 8.231 | 8.290 | 0 | -0.07(-0.82%) |
Sep 12, 2013 | 8.295 | 8.408 | 8.024 | 8.359 | 820,616 | +0.08(+0.95%) |
Sep 11, 2013 | 8.152 | 8.285 | 8.142 | 8.280 | 0 | +0.13(+1.57%) |
Sep 10, 2013 | 8.226 | 8.270 | 8.108 | 8.152 | 467,016 | +0.00(+0.00%) |
Sep 09, 2013 | 8.128 | 8.236 | 8.128 | 8.152 | 0 | +0.05(+0.67%) |
Sep 06, 2013 | 8.201 | 8.231 | 8.015 | 8.098 | 0 | -0.07(-0.84%) |
Sep 05, 2013 | 8.211 | 8.236 | 8.044 | 8.167 | 401,276 | -0.02(-0.24%) |
Sep 04, 2013 | 8.152 | 8.275 | 8.118 | 8.187 | 0 | +0.05(+0.60%) |
Sep 03, 2013 | 8.324 | 8.428 | 8.005 | 8.137 | 836,803 | -0.09(-1.08%) |
Aug 30, 2013 | 8.491 | 8.491 | 8.201 | 8.226 | 0 | -0.28(-3.24%) |
Aug 29, 2013 | 8.423 | 8.541 | 8.399 | 8.501 | 382,487 | +0.09(+1.11%) |
Aug 28, 2013 | 8.442 | 8.541 | 8.359 | 8.408 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.687 | 8.731 | 8.364 | 8.408 | 401,300 | -0.39(-4.39%) |
Aug 26, 2013 | 8.735 | 8.887 | 8.721 | 8.794 | 0 | +0.09(+1.01%) |
Aug 23, 2013 | 8.970 | 8.994 | 8.647 | 8.706 | 0 | -0.25(-2.84%) |
Aug 22, 2013 | 8.990 | 9.053 | 8.936 | 8.960 | 192,690 | -0.00(-0.05%) |
Aug 21, 2013 | 8.990 | 9.141 | 8.941 | 8.965 | 0 | -0.03(-0.38%) |
Aug 20, 2013 | 8.931 | 9.087 | 8.871 | 8.999 | 433,596 | +0.06(+0.66%) |
Aug 19, 2013 | 8.926 | 9.224 | 8.887 | 8.941 | 549,751 | +0.00(+0.05%) |
Aug 16, 2013 | 9.029 | 9.126 | 8.843 | 8.936 | 0 | -0.13(-1.46%) |
Aug 15, 2013 | 9.400 | 9.500 | 9.053 | 9.068 | 470,067 | -0.45(-4.77%) |
Aug 14, 2013 | 9.493 | 9.596 | 9.434 | 9.522 | 399,778 | +0.03(+0.36%) |
Aug 13, 2013 | 9.566 | 9.591 | 9.390 | 9.488 | 645,831 | -0.07(-0.72%) |
Aug 12, 2013 | 9.645 | 9.777 | 9.519 | 9.557 | 482,239 | -0.15(-1.51%) |
Aug 09, 2013 | 9.718 | 9.835 | 9.645 | 9.703 | 507,079 | -0.03(-0.30%) |
Aug 08, 2013 | 9.689 | 9.752 | 9.596 | 9.733 | 615,876 | +0.07(+0.76%) |
Aug 07, 2013 | 9.679 | 9.742 | 9.522 | 9.659 | 697,802 | -0.07(-0.70%) |
Aug 06, 2013 | 9.728 | 9.777 | 9.566 | 9.728 | 950,589 | -0.05(-0.50%) |
Aug 05, 2013 | 9.777 | 9.859 | 9.689 | 9.777 | 1,107,110 | -0.03(-0.35%) |
Aug 02, 2013 | 9.777 | 9.865 | 9.519 | 9.811 | 1,528,690 | -0.03(-0.35%) |