Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.258 | 8.258 | 7.982 | 8.044 | 1,003,282 | -0.21(-2.59%) |
Oct 30, 2013 | 8.367 | 8.373 | 8.166 | 8.258 | 1,717,996 | -0.13(-1.60%) |
Oct 29, 2013 | 8.275 | 8.451 | 8.124 | 8.392 | 0 | +0.12(+1.42%) |
Oct 28, 2013 | 8.392 | 8.392 | 8.258 | 8.275 | 0 | -0.13(-1.50%) |
Oct 25, 2013 | 8.492 | 8.568 | 8.350 | 8.400 | 0 | -0.13(-1.47%) |
Oct 24, 2013 | 9.003 | 9.028 | 8.417 | 8.526 | 2,042,590 | +0.19(+2.31%) |
Oct 23, 2013 | 8.342 | 8.451 | 8.283 | 8.333 | 1,719,189 | -0.12(-1.39%) |
Oct 22, 2013 | 8.752 | 8.752 | 8.074 | 8.451 | 1,735,090 | -0.23(-2.61%) |
Oct 21, 2013 | 8.970 | 9.112 | 8.409 | 8.677 | 1,772,212 | -0.28(-3.18%) |
Oct 18, 2013 | 9.255 | 9.338 | 8.861 | 8.961 | 962,015 | -0.19(-2.06%) |
Oct 17, 2013 | 9.271 | 9.673 | 9.028 | 9.150 | 762,696 | -0.16(-1.67%) |
Oct 16, 2013 | 9.137 | 9.355 | 9.112 | 9.306 | 783,064 | +0.20(+2.22%) |
Oct 15, 2013 | 8.936 | 9.338 | 8.836 | 9.104 | 1,447,336 | +0.15(+1.68%) |
Oct 14, 2013 | 9.070 | 9.129 | 8.744 | 8.953 | 965,018 | -0.16(-1.75%) |
Oct 11, 2013 | 8.903 | 9.112 | 8.677 | 9.112 | 0 | +0.16(+1.78%) |
Oct 10, 2013 | 9.121 | 9.221 | 8.836 | 8.953 | 1,855,961 | -0.03(-0.28%) |
Oct 09, 2013 | 9.213 | 9.263 | 8.652 | 8.978 | 1,506,257 | -0.23(-2.46%) |
Oct 08, 2013 | 9.472 | 9.472 | 9.062 | 9.204 | 1,555,365 | -0.26(-2.74%) |
Oct 07, 2013 | 9.757 | 9.757 | 9.313 | 9.464 | 0 | -0.18(-1.91%) |
Oct 04, 2013 | 9.816 | 10.04 | 9.648 | 9.648 | 0 | -0.17(-1.71%) |
Oct 03, 2013 | 10.14 | 10.20 | 9.740 | 9.816 | 0 | -0.35(-3.46%) |
Oct 02, 2013 | 9.665 | 10.18 | 9.665 | 10.17 | 1,557,121 | +0.40(+4.12%) |
Oct 01, 2013 | 9.958 | 10.20 | 9.659 | 9.765 | 2,085,655 | -0.26(-2.59%) |
Sep 27, 2013 | 9.816 | 10.10 | 9.757 | 10.03 | 0 | +0.17(+1.70%) |
Sep 26, 2013 | 9.749 | 9.975 | 9.715 | 9.858 | 1,018,035 | +0.14(+1.47%) |
Sep 25, 2013 | 9.966 | 10.03 | 9.707 | 9.715 | 1,067,753 | -0.23(-2.36%) |
Sep 24, 2013 | 10.05 | 10.05 | 9.791 | 9.950 | 1,152,952 | -0.12(-1.16%) |
Sep 23, 2013 | 10.03 | 10.19 | 9.983 | 10.07 | 2,521,257 | -0.07(-0.66%) |
Sep 20, 2013 | 10.76 | 10.89 | 10.12 | 10.13 | 0 | -0.62(-5.76%) |
Sep 19, 2013 | 11.35 | 11.55 | 10.60 | 10.75 | 1,936,758 | -0.54(-4.82%) |
Sep 18, 2013 | 11.32 | 11.68 | 11.16 | 11.30 | 0 | -0.01(-0.07%) |
Sep 17, 2013 | 11.16 | 11.43 | 10.91 | 11.31 | 0 | -0.12(-1.03%) |
Sep 16, 2013 | 11.40 | 11.61 | 11.25 | 11.42 | 0 | +0.18(+1.56%) |
Sep 13, 2013 | 10.95 | 11.34 | 10.95 | 11.25 | 0 | +0.33(+3.07%) |
Sep 12, 2013 | 10.79 | 11.05 | 10.74 | 10.91 | 0 | +0.13(+1.16%) |
Sep 11, 2013 | 11.06 | 11.06 | 10.49 | 10.79 | 0 | -0.35(-3.16%) |
Sep 10, 2013 | 11.15 | 11.26 | 11.03 | 11.14 | 1,003,278 | +0.04(+0.38%) |
Sep 09, 2013 | 10.84 | 11.26 | 10.76 | 11.10 | 0 | +0.38(+3.52%) |
Sep 06, 2013 | 10.46 | 10.85 | 10.39 | 10.72 | 0 | +0.28(+2.73%) |
Sep 05, 2013 | 10.23 | 10.56 | 10.20 | 10.44 | 0 | +0.24(+2.38%) |
Sep 04, 2013 | 9.740 | 10.19 | 9.732 | 10.19 | 0 | +0.45(+4.64%) |
Sep 03, 2013 | 9.648 | 9.841 | 9.347 | 9.740 | 0 | -0.02(-0.17%) |
Aug 30, 2013 | 9.824 | 9.899 | 9.623 | 9.757 | 0 | -0.09(-0.94%) |
Aug 29, 2013 | 9.414 | 9.858 | 9.414 | 9.849 | 541,289 | +0.40(+4.26%) |
Aug 28, 2013 | 9.606 | 9.799 | 9.380 | 9.447 | 1,001,712 | -0.15(-1.57%) |
Aug 27, 2013 | 9.899 | 10.08 | 9.565 | 9.598 | 877,286 | -0.44(-4.42%) |
Aug 26, 2013 | 9.514 | 10.32 | 9.347 | 10.04 | 0 | +0.58(+6.11%) |
Aug 23, 2013 | 9.380 | 9.493 | 9.171 | 9.464 | 0 | +0.08(+0.80%) |
Aug 22, 2013 | 9.296 | 9.464 | 9.246 | 9.389 | 1,439,579 | +0.13(+1.36%) |
Aug 21, 2013 | 9.003 | 9.267 | 8.945 | 9.263 | 1,462,622 | +0.27(+2.98%) |
Aug 20, 2013 | 8.752 | 9.003 | 8.702 | 8.995 | 744,011 | +0.27(+3.07%) |
Aug 19, 2013 | 8.652 | 8.869 | 8.543 | 8.727 | 780,324 | +0.06(+0.68%) |
Aug 16, 2013 | 8.693 | 8.856 | 8.472 | 8.668 | 0 | -0.24(-2.73%) |
Aug 15, 2013 | 9.288 | 9.338 | 8.819 | 8.911 | 732,298 | -0.47(-5.00%) |
Aug 14, 2013 | 9.539 | 9.631 | 9.280 | 9.380 | 432,823 | -0.18(-1.84%) |
Aug 13, 2013 | 9.824 | 10.05 | 9.539 | 9.556 | 665,680 | -0.19(-1.98%) |
Aug 12, 2013 | 9.757 | 9.933 | 9.673 | 9.749 | 502,848 | +0.01(+0.09%) |
Aug 09, 2013 | 9.590 | 9.908 | 9.590 | 9.740 | 566,045 | +0.10(+1.04%) |
Aug 08, 2013 | 9.799 | 9.812 | 9.506 | 9.640 | 548,302 | -0.13(-1.29%) |
Aug 07, 2013 | 9.807 | 10.05 | 9.724 | 9.765 | 836,478 | -0.09(-0.93%) |
Aug 06, 2013 | 10.28 | 10.39 | 9.832 | 9.858 | 806,913 | -0.42(-4.08%) |
Aug 05, 2013 | 10.56 | 10.72 | 10.24 | 10.28 | 741,526 | -0.27(-2.54%) |
Aug 02, 2013 | 10.75 | 10.81 | 10.48 | 10.54 | 1,361,309 | -0.28(-2.63%) |