Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.950 | 8.970 | 8.790 | 8.880 | 28,653 | +0.06(+0.68%) |
Oct 30, 2013 | 8.950 | 9.000 | 8.800 | 8.820 | 12,233 | -0.12(-1.32%) |
Oct 29, 2013 | 8.890 | 8.980 | 8.800 | 8.938 | 44,481 | +0.44(+5.15%) |
Oct 28, 2013 | 8.730 | 8.750 | 8.470 | 8.500 | 67,428 | -0.47(-5.24%) |
Oct 25, 2013 | 8.980 | 8.980 | 8.910 | 8.970 | 50,458 | -0.19(-2.07%) |
Oct 24, 2013 | 9.160 | 9.200 | 9.090 | 9.160 | 39,140 | -0.11(-1.19%) |
Oct 23, 2013 | 9.290 | 9.340 | 9.250 | 9.270 | 50,255 | -0.23(-2.42%) |
Oct 22, 2013 | 9.480 | 9.520 | 9.450 | 9.500 | 27,532 | -0.00(-0.04%) |
Oct 21, 2013 | 9.500 | 9.530 | 9.460 | 9.503 | 31,359 | +0.11(+1.21%) |
Oct 18, 2013 | 9.530 | 9.530 | 9.370 | 9.390 | 32,837 | -0.11(-1.12%) |
Oct 17, 2013 | 9.398 | 9.500 | 9.398 | 9.497 | 69,656 | +0.28(+3.00%) |
Oct 16, 2013 | 9.060 | 9.230 | 9.060 | 9.220 | 63,071 | +0.28(+3.13%) |
Oct 15, 2013 | 8.960 | 9.000 | 8.920 | 8.941 | 27,228 | -0.01(-0.13%) |
Oct 14, 2013 | 8.790 | 8.970 | 8.790 | 8.952 | 18,605 | -0.07(-0.75%) |
Oct 11, 2013 | 8.980 | 9.020 | 8.940 | 9.020 | 23,325 | +0.10(+1.12%) |
Oct 10, 2013 | 8.810 | 8.950 | 8.790 | 8.920 | 53,701 | +0.33(+3.84%) |
Oct 09, 2013 | 8.723 | 8.790 | 8.500 | 8.590 | 72,202 | -0.27(-3.05%) |
Oct 08, 2013 | 8.950 | 8.990 | 8.850 | 8.860 | 53,868 | +0.01(+0.11%) |
Oct 07, 2013 | 8.800 | 8.877 | 8.800 | 8.850 | 46,184 | -0.15(-1.69%) |
Oct 04, 2013 | 8.927 | 9.020 | 8.870 | 9.002 | 27,408 | -0.05(-0.53%) |
Oct 03, 2013 | 9.007 | 9.070 | 8.950 | 9.050 | 75,737 | +0.27(+3.03%) |
Oct 02, 2013 | 8.749 | 8.860 | 8.710 | 8.784 | 35,047 | -0.17(-1.86%) |
Oct 01, 2013 | 8.710 | 8.950 | 8.710 | 8.950 | 65,848 | +0.59(+7.05%) |
Sep 27, 2013 | 8.465 | 8.510 | 8.210 | 8.361 | 85,482 | +0.39(+4.91%) |
Sep 26, 2013 | 7.930 | 8.053 | 7.930 | 7.970 | 76,759 | +0.56(+7.55%) |
Sep 25, 2013 | 7.530 | 7.530 | 7.410 | 7.410 | 6,823 | -0.06(-0.80%) |
Sep 24, 2013 | 7.530 | 7.570 | 7.470 | 7.470 | 44,086 | +0.14(+1.96%) |
Sep 23, 2013 | 7.443 | 7.480 | 7.280 | 7.327 | 28,568 | -0.22(-2.96%) |
Sep 20, 2013 | 7.640 | 7.665 | 7.550 | 7.550 | 49,450 | -0.04(-0.53%) |
Sep 19, 2013 | 7.650 | 7.650 | 7.560 | 7.590 | 21,581 | -0.01(-0.09%) |
Sep 18, 2013 | 7.430 | 7.610 | 7.360 | 7.597 | 61,991 | +0.25(+3.36%) |
Sep 17, 2013 | 7.290 | 7.370 | 7.290 | 7.350 | 11,248 | +0.04(+0.55%) |
Sep 16, 2013 | 7.390 | 7.380 | 7.310 | 7.310 | 31,714 | +0.05(+0.73%) |
Sep 13, 2013 | 7.282 | 7.282 | 7.210 | 7.257 | 13,484 | +0.04(+0.51%) |
Sep 12, 2013 | 7.230 | 7.290 | 7.200 | 7.220 | 41,942 | -0.03(-0.41%) |
Sep 11, 2013 | 7.230 | 7.250 | 7.143 | 7.250 | 88,749 | -0.03(-0.41%) |
Sep 10, 2013 | 7.245 | 7.280 | 7.190 | 7.280 | 319,887 | +0.30(+4.30%) |
Sep 09, 2013 | 6.975 | 6.990 | 6.960 | 6.980 | 21,214 | +0.09(+1.31%) |
Sep 06, 2013 | 6.790 | 6.920 | 6.790 | 6.890 | 25,728 | +0.30(+4.55%) |
Sep 05, 2013 | 6.527 | 6.590 | 6.520 | 6.590 | 23,475 | +0.19(+2.97%) |
Sep 04, 2013 | 6.310 | 6.400 | 6.310 | 6.400 | 9,825 | -0.01(-0.16%) |
Sep 03, 2013 | 6.360 | 6.450 | 6.360 | 6.410 | 26,837 | +0.24(+3.95%) |
Aug 30, 2013 | 6.216 | 6.216 | 6.150 | 6.167 | 9,137 | -0.11(-1.81%) |
Aug 29, 2013 | 6.266 | 6.320 | 6.240 | 6.280 | 21,710 | +0.11(+1.78%) |
Aug 28, 2013 | 6.100 | 6.200 | 6.070 | 6.170 | 14,900 | +0.30(+5.11%) |
Aug 27, 2013 | 5.960 | 5.980 | 5.830 | 5.870 | 36,156 | -0.49(-7.70%) |
Aug 26, 2013 | 6.450 | 6.450 | 6.360 | 6.360 | 27,424 | -0.28(-4.22%) |
Aug 23, 2013 | 6.640 | 6.680 | 6.640 | 6.640 | 3,037 | +0.02(+0.30%) |
Aug 22, 2013 | 6.530 | 6.620 | 6.500 | 6.620 | 48,892 | +0.21(+3.28%) |
Aug 21, 2013 | 6.470 | 6.560 | 6.410 | 6.410 | 26,193 | +0.27(+4.31%) |
Aug 20, 2013 | 6.180 | 6.180 | 6.010 | 6.145 | 59,000 | +0.12(+2.08%) |
Aug 19, 2013 | 6.280 | 6.320 | 6.020 | 6.020 | 103,922 | -0.80(-11.73%) |
Aug 16, 2013 | 6.880 | 6.895 | 6.810 | 6.820 | 9,748 | +0.07(+1.04%) |
Aug 15, 2013 | 6.680 | 6.760 | 6.650 | 6.750 | 20,494 | +0.12(+1.81%) |
Aug 14, 2013 | 6.665 | 6.710 | 6.610 | 6.630 | 86,408 | +0.06(+0.91%) |
Aug 13, 2013 | 6.600 | 6.600 | 6.530 | 6.570 | 43,846 | -0.11(-1.65%) |
Aug 12, 2013 | 6.710 | 6.730 | 6.660 | 6.680 | 22,421 | -0.05(-0.74%) |
Aug 09, 2013 | 6.650 | 6.730 | 6.628 | 6.730 | 27,746 | -0.08(-1.17%) |
Aug 08, 2013 | 6.790 | 6.840 | 6.700 | 6.810 | 74,730 | +0.28(+4.29%) |
Aug 07, 2013 | 6.710 | 6.730 | 6.470 | 6.530 | 124,403 | -0.32(-4.67%) |
Aug 06, 2013 | 7.250 | 7.268 | 6.850 | 6.850 | 115,593 | -0.58(-7.81%) |
Aug 05, 2013 | 7.410 | 7.430 | 7.380 | 7.430 | 92,971 | +0.22(+3.08%) |
Aug 02, 2013 | 7.190 | 7.230 | 7.130 | 7.208 | 63,090 | +0.21(+3.01%) |