Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.672 | 8.837 | 8.642 | 8.759 | 157,657 | +0.00(+0.00%) |
Oct 30, 2013 | 8.827 | 8.827 | 8.272 | 8.759 | 239,132 | -0.01(-0.11%) |
Oct 29, 2013 | 8.272 | 8.935 | 7.874 | 8.769 | 565,468 | +0.85(+10.70%) |
Oct 28, 2013 | 7.843 | 7.951 | 7.843 | 7.921 | 52,842 | +0.04(+0.49%) |
Oct 25, 2013 | 7.882 | 7.892 | 7.760 | 7.882 | 82,906 | +0.03(+0.37%) |
Oct 24, 2013 | 7.892 | 7.970 | 7.814 | 7.853 | 72,345 | -0.01(-0.12%) |
Oct 23, 2013 | 7.619 | 7.892 | 7.600 | 7.863 | 82,988 | +0.17(+2.15%) |
Oct 22, 2013 | 7.912 | 8.009 | 7.658 | 7.697 | 94,196 | -0.19(-2.47%) |
Oct 21, 2013 | 7.795 | 7.941 | 7.736 | 7.892 | 56,629 | +0.12(+1.50%) |
Oct 18, 2013 | 7.795 | 7.990 | 7.687 | 7.775 | 172,348 | +0.01(+0.13%) |
Oct 17, 2013 | 7.658 | 7.785 | 7.610 | 7.765 | 98,418 | +0.07(+0.89%) |
Oct 16, 2013 | 7.600 | 7.746 | 7.493 | 7.697 | 153,685 | +0.13(+1.67%) |
Oct 15, 2013 | 7.473 | 7.668 | 7.415 | 7.571 | 157,729 | +0.07(+0.91%) |
Oct 14, 2013 | 7.269 | 7.522 | 7.171 | 7.502 | 154,388 | +0.20(+2.80%) |
Oct 11, 2013 | 7.181 | 7.307 | 7.035 | 7.298 | 78,313 | +0.06(+0.81%) |
Oct 10, 2013 | 7.191 | 7.288 | 7.094 | 7.239 | 122,456 | +0.19(+2.62%) |
Oct 09, 2013 | 6.957 | 7.093 | 6.927 | 7.054 | 114,809 | +0.14(+1.97%) |
Oct 08, 2013 | 6.850 | 6.937 | 6.703 | 6.918 | 93,288 | +0.05(+0.71%) |
Oct 07, 2013 | 6.586 | 7.083 | 6.518 | 6.869 | 340,978 | +0.26(+3.98%) |
Oct 04, 2013 | 6.655 | 6.791 | 6.528 | 6.606 | 268,739 | -0.06(-0.88%) |
Oct 03, 2013 | 6.801 | 6.820 | 6.664 | 6.664 | 130,252 | -0.17(-2.43%) |
Oct 02, 2013 | 6.762 | 6.850 | 6.723 | 6.830 | 64,371 | +0.01(+0.14%) |
Oct 01, 2013 | 6.811 | 6.820 | 6.674 | 6.820 | 51,511 | +0.00(+0.00%) |
Sep 30, 2013 | 6.703 | 6.820 | 6.648 | 6.820 | 102,478 | +0.10(+1.45%) |
Sep 27, 2013 | 6.752 | 6.762 | 6.625 | 6.723 | 36,848 | -0.10(-1.43%) |
Sep 26, 2013 | 6.781 | 6.820 | 6.674 | 6.820 | 101,807 | +0.06(+0.86%) |
Sep 25, 2013 | 6.781 | 6.898 | 6.742 | 6.762 | 51,806 | -0.01(-0.14%) |
Sep 24, 2013 | 6.694 | 6.859 | 6.645 | 6.772 | 84,971 | +0.08(+1.16%) |
Sep 23, 2013 | 6.762 | 6.762 | 6.606 | 6.694 | 64,960 | -0.08(-1.15%) |
Sep 20, 2013 | 6.528 | 6.811 | 6.509 | 6.772 | 158,502 | +0.24(+3.73%) |
Sep 19, 2013 | 6.538 | 6.596 | 6.421 | 6.528 | 63,265 | +0.03(+0.45%) |
Sep 18, 2013 | 6.411 | 6.577 | 6.333 | 6.499 | 55,172 | +0.10(+1.52%) |
Sep 17, 2013 | 6.275 | 6.401 | 6.265 | 6.401 | 39,259 | +0.13(+2.02%) |
Sep 16, 2013 | 6.421 | 6.411 | 6.226 | 6.275 | 45,177 | -0.10(-1.53%) |
Sep 13, 2013 | 6.197 | 6.421 | 6.168 | 6.372 | 63,472 | +0.21(+3.48%) |
Sep 12, 2013 | 6.226 | 6.275 | 6.138 | 6.158 | 34,823 | -0.08(-1.25%) |
Sep 11, 2013 | 6.255 | 6.304 | 6.187 | 6.236 | 81,239 | -0.01(-0.19%) |
Sep 10, 2013 | 6.161 | 6.258 | 6.122 | 6.248 | 70,617 | +0.13(+2.06%) |
Sep 09, 2013 | 6.005 | 6.141 | 6.005 | 6.122 | 36,848 | +0.13(+2.10%) |
Sep 06, 2013 | 6.015 | 6.112 | 5.860 | 5.996 | 94,813 | +0.03(+0.49%) |
Sep 05, 2013 | 5.928 | 6.034 | 5.928 | 5.967 | 62,013 | +0.06(+0.99%) |
Sep 04, 2013 | 5.918 | 5.937 | 5.831 | 5.908 | 85,005 | +0.01(+0.16%) |
Sep 03, 2013 | 5.967 | 6.034 | 5.879 | 5.899 | 68,172 | +0.01(+0.16%) |
Aug 30, 2013 | 6.054 | 6.054 | 5.879 | 5.889 | 66,869 | -0.16(-2.57%) |
Aug 29, 2013 | 6.034 | 6.101 | 5.982 | 6.044 | 80,437 | +0.02(+0.32%) |
Aug 28, 2013 | 6.112 | 6.130 | 6.015 | 6.025 | 59,155 | -0.11(-1.74%) |
Aug 27, 2013 | 6.199 | 6.209 | 6.102 | 6.131 | 84,316 | -0.09(-1.40%) |
Aug 26, 2013 | 6.238 | 6.316 | 6.170 | 6.219 | 74,959 | +0.00(+0.00%) |
Aug 23, 2013 | 6.199 | 6.238 | 6.093 | 6.219 | 45,695 | +0.02(+0.31%) |
Aug 22, 2013 | 6.161 | 6.248 | 6.083 | 6.199 | 80,597 | +0.06(+0.95%) |
Aug 21, 2013 | 6.258 | 6.296 | 6.088 | 6.141 | 89,793 | -0.12(-1.86%) |
Aug 20, 2013 | 6.355 | 6.452 | 6.228 | 6.258 | 83,480 | -0.11(-1.68%) |
Aug 19, 2013 | 6.520 | 6.560 | 6.355 | 6.364 | 71,794 | -0.18(-2.81%) |
Aug 16, 2013 | 6.539 | 6.578 | 6.452 | 6.549 | 135,443 | -0.03(-0.44%) |
Aug 15, 2013 | 6.617 | 6.675 | 6.549 | 6.578 | 43,462 | -0.13(-1.88%) |
Aug 14, 2013 | 6.646 | 6.714 | 6.636 | 6.704 | 54,244 | +0.05(+0.73%) |
Aug 13, 2013 | 6.684 | 6.684 | 6.597 | 6.655 | 35,369 | -0.01(-0.15%) |
Aug 12, 2013 | 6.694 | 6.820 | 6.597 | 6.665 | 78,000 | -0.10(-1.43%) |
Aug 09, 2013 | 6.791 | 6.878 | 6.694 | 6.762 | 63,537 | -0.08(-1.13%) |
Aug 08, 2013 | 6.859 | 6.888 | 6.801 | 6.840 | 63,700 | -0.01(-0.14%) |
Aug 07, 2013 | 6.849 | 6.898 | 6.801 | 6.849 | 67,938 | +0.00(+0.00%) |
Aug 06, 2013 | 6.888 | 6.888 | 6.714 | 6.849 | 79,910 | -0.09(-1.26%) |
Aug 05, 2013 | 6.849 | 6.946 | 6.801 | 6.937 | 63,767 | +0.10(+1.42%) |
Aug 02, 2013 | 6.840 | 6.895 | 6.752 | 6.840 | 32,462 | -0.06(-0.84%) |