Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.547 | 9.563 | 9.316 | 9.316 | 0 | -0.22(-2.34%) |
Oct 30, 2013 | 9.810 | 9.945 | 9.515 | 9.539 | 144,603 | -0.29(-3.00%) |
Oct 29, 2013 | 9.874 | 9.953 | 9.714 | 9.834 | 0 | +0.02(+0.16%) |
Oct 28, 2013 | 9.826 | 9.842 | 9.738 | 9.818 | 0 | +0.03(+0.33%) |
Oct 25, 2013 | 9.778 | 9.874 | 9.691 | 9.786 | 0 | +0.05(+0.49%) |
Oct 24, 2013 | 9.635 | 9.818 | 9.591 | 9.738 | 107,736 | +0.10(+1.07%) |
Oct 23, 2013 | 9.595 | 9.714 | 9.468 | 9.635 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 9.531 | 9.667 | 9.428 | 9.635 | 162,534 | +0.18(+1.94%) |
Oct 21, 2013 | 9.149 | 9.538 | 9.149 | 9.452 | 202,482 | +0.37(+4.03%) |
Oct 18, 2013 | 8.974 | 9.141 | 8.934 | 9.085 | 555,782 | +0.20(+2.24%) |
Oct 17, 2013 | 8.719 | 8.918 | 8.560 | 8.886 | 137,842 | +0.13(+1.45%) |
Oct 16, 2013 | 8.679 | 8.783 | 8.628 | 8.759 | 74,820 | +0.18(+2.04%) |
Oct 15, 2013 | 8.743 | 8.815 | 8.584 | 8.584 | 136,831 | -0.16(-1.82%) |
Oct 14, 2013 | 8.440 | 8.815 | 8.281 | 8.743 | 78,128 | +0.22(+2.62%) |
Oct 11, 2013 | 8.409 | 8.552 | 8.313 | 8.520 | 0 | +0.10(+1.13%) |
Oct 10, 2013 | 8.297 | 8.496 | 8.297 | 8.424 | 150,795 | +0.29(+3.52%) |
Oct 09, 2013 | 8.194 | 8.281 | 8.122 | 8.138 | 142,522 | -0.04(-0.49%) |
Oct 08, 2013 | 8.289 | 8.385 | 8.170 | 8.178 | 156,543 | -0.14(-1.63%) |
Oct 07, 2013 | 8.329 | 8.432 | 8.305 | 8.313 | 0 | -0.14(-1.69%) |
Oct 04, 2013 | 8.289 | 8.528 | 8.273 | 8.456 | 0 | +0.16(+1.92%) |
Oct 03, 2013 | 8.361 | 8.409 | 8.130 | 8.297 | 0 | -0.09(-1.04%) |
Oct 02, 2013 | 8.862 | 8.862 | 8.345 | 8.385 | 280,435 | -0.57(-6.40%) |
Oct 01, 2013 | 8.854 | 8.974 | 8.823 | 8.958 | 81,847 | +0.13(+1.44%) |
Sep 30, 2013 | 8.831 | 9.069 | 8.783 | 8.831 | 0 | -0.10(-1.07%) |
Sep 27, 2013 | 9.062 | 9.173 | 8.884 | 8.926 | 0 | -0.22(-2.44%) |
Sep 26, 2013 | 9.157 | 9.253 | 8.974 | 9.149 | 49,743 | +0.05(+0.52%) |
Sep 25, 2013 | 9.205 | 9.356 | 9.085 | 9.101 | 98,877 | -0.11(-1.21%) |
Sep 24, 2013 | 9.133 | 9.292 | 9.054 | 9.213 | 99,745 | +0.12(+1.31%) |
Sep 23, 2013 | 8.878 | 9.157 | 8.853 | 9.093 | 136,425 | +0.23(+2.61%) |
Sep 20, 2013 | 8.712 | 8.965 | 8.648 | 8.862 | 0 | +0.17(+1.91%) |
Sep 19, 2013 | 8.791 | 8.839 | 8.506 | 8.696 | 70,795 | -0.06(-0.72%) |
Sep 18, 2013 | 8.434 | 8.759 | 8.236 | 8.759 | 0 | +0.36(+4.25%) |
Sep 17, 2013 | 8.125 | 8.403 | 8.117 | 8.403 | 0 | +0.28(+3.41%) |
Sep 16, 2013 | 8.244 | 8.308 | 8.039 | 8.125 | 0 | -0.02(-0.29%) |
Sep 13, 2013 | 8.086 | 8.220 | 7.962 | 8.149 | 0 | +0.12(+1.48%) |
Sep 12, 2013 | 8.086 | 8.189 | 7.903 | 8.030 | 0 | -0.01(-0.10%) |
Sep 11, 2013 | 7.998 | 8.129 | 7.959 | 8.038 | 0 | +0.04(+0.50%) |
Sep 10, 2013 | 8.022 | 8.101 | 7.919 | 7.998 | 80,164 | +0.02(+0.30%) |
Sep 09, 2013 | 7.990 | 7.990 | 7.832 | 7.975 | 0 | +0.05(+0.60%) |
Sep 06, 2013 | 7.927 | 7.967 | 7.618 | 7.927 | 0 | +0.06(+0.81%) |
Sep 05, 2013 | 7.943 | 7.986 | 7.840 | 7.864 | 52,999 | -0.06(-0.70%) |
Sep 04, 2013 | 7.967 | 7.987 | 7.881 | 7.919 | 0 | -0.01(-0.10%) |
Sep 03, 2013 | 7.935 | 8.022 | 7.840 | 7.927 | 0 | +0.13(+1.63%) |
Aug 30, 2013 | 8.189 | 8.189 | 7.784 | 7.800 | 0 | -0.38(-4.65%) |
Aug 29, 2013 | 7.983 | 8.220 | 7.983 | 8.181 | 59,318 | +0.17(+2.18%) |
Aug 28, 2013 | 8.038 | 8.133 | 7.943 | 8.006 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.426 | 8.633 | 7.990 | 8.006 | 78,576 | -0.55(-6.39%) |
Aug 26, 2013 | 8.664 | 8.704 | 8.458 | 8.553 | 0 | -0.06(-0.74%) |
Aug 23, 2013 | 8.545 | 8.633 | 8.442 | 8.617 | 0 | +0.08(+0.93%) |
Aug 22, 2013 | 8.419 | 8.553 | 8.419 | 8.537 | 40,045 | +0.18(+2.18%) |
Aug 21, 2013 | 8.537 | 8.545 | 8.252 | 8.355 | 0 | -0.15(-1.77%) |
Aug 20, 2013 | 8.252 | 8.553 | 8.252 | 8.506 | 54,189 | +0.25(+2.98%) |
Aug 19, 2013 | 8.553 | 8.617 | 8.181 | 8.260 | 54,789 | -0.29(-3.43%) |
Aug 16, 2013 | 8.339 | 8.617 | 8.339 | 8.553 | 0 | +0.21(+2.57%) |
Aug 15, 2013 | 8.688 | 8.720 | 8.331 | 8.339 | 89,684 | -0.40(-4.54%) |
Aug 14, 2013 | 8.918 | 8.918 | 8.736 | 8.736 | 44,626 | -0.10(-1.08%) |
Aug 13, 2013 | 8.950 | 8.973 | 8.807 | 8.831 | 43,473 | -0.07(-0.80%) |
Aug 12, 2013 | 8.855 | 8.981 | 8.839 | 8.902 | 65,350 | +0.01(+0.09%) |
Aug 09, 2013 | 8.918 | 9.027 | 8.799 | 8.894 | 40,945 | -0.02(-0.18%) |
Aug 08, 2013 | 8.910 | 8.985 | 8.870 | 8.910 | 41,644 | +0.10(+1.08%) |
Aug 07, 2013 | 9.140 | 9.148 | 8.815 | 8.815 | 72,988 | -0.33(-3.56%) |
Aug 06, 2013 | 9.172 | 9.251 | 9.005 | 9.140 | 60,192 | -0.04(-0.43%) |
Aug 05, 2013 | 9.180 | 9.195 | 9.116 | 9.180 | 38,295 | +0.03(+0.35%) |
Aug 02, 2013 | 9.005 | 9.219 | 8.958 | 9.148 | 110,646 | +0.12(+1.32%) |