Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.550 | 7.680 | 7.340 | 7.500 | 0 | -0.02(-0.27%) |
Oct 30, 2013 | 8.160 | 8.330 | 7.500 | 7.520 | 751,467 | -0.60(-7.39%) |
Oct 29, 2013 | 8.110 | 8.280 | 7.800 | 8.120 | 0 | +0.06(+0.74%) |
Oct 28, 2013 | 8.280 | 8.520 | 8.050 | 8.060 | 0 | -0.13(-1.59%) |
Oct 25, 2013 | 7.510 | 8.400 | 7.490 | 8.190 | 0 | +0.79(+10.68%) |
Oct 24, 2013 | 7.710 | 7.900 | 7.320 | 7.400 | 526,512 | -0.30(-3.90%) |
Oct 23, 2013 | 7.730 | 8.050 | 7.650 | 7.700 | 0 | -0.10(-1.28%) |
Oct 22, 2013 | 7.740 | 8.000 | 7.660 | 7.800 | 415,422 | +0.13(+1.69%) |
Oct 21, 2013 | 8.210 | 8.230 | 7.590 | 7.670 | 518,435 | -0.55(-6.69%) |
Oct 18, 2013 | 8.460 | 8.460 | 8.120 | 8.220 | 303,031 | -0.12(-1.44%) |
Oct 17, 2013 | 8.240 | 8.400 | 8.160 | 8.340 | 250,189 | +0.08(+0.97%) |
Oct 16, 2013 | 8.430 | 8.460 | 8.230 | 8.260 | 235,026 | -0.07(-0.84%) |
Oct 15, 2013 | 8.360 | 8.620 | 8.260 | 8.330 | 381,889 | -0.08(-0.95%) |
Oct 14, 2013 | 8.520 | 8.540 | 8.280 | 8.410 | 176,995 | -0.17(-1.98%) |
Oct 11, 2013 | 8.370 | 8.770 | 8.330 | 8.580 | 0 | +0.14(+1.66%) |
Oct 10, 2013 | 8.230 | 8.480 | 8.110 | 8.440 | 355,396 | +0.39(+4.84%) |
Oct 09, 2013 | 8.270 | 8.370 | 7.960 | 8.050 | 481,867 | -0.16(-1.95%) |
Oct 08, 2013 | 8.480 | 8.710 | 8.205 | 8.210 | 402,914 | -0.27(-3.18%) |
Oct 07, 2013 | 8.600 | 8.830 | 8.470 | 8.480 | 0 | -0.22(-2.53%) |
Oct 04, 2013 | 8.790 | 8.864 | 8.560 | 8.700 | 0 | -0.11(-1.25%) |
Oct 03, 2013 | 8.940 | 9.000 | 8.750 | 8.810 | 0 | -0.15(-1.67%) |
Oct 02, 2013 | 9.080 | 9.330 | 8.760 | 8.960 | 486,128 | -0.18(-1.97%) |
Oct 01, 2013 | 9.060 | 9.170 | 8.960 | 9.140 | 358,206 | +0.08(+0.88%) |
Sep 30, 2013 | 8.970 | 9.210 | 8.950 | 9.060 | 0 | -0.06(-0.66%) |
Sep 27, 2013 | 9.560 | 9.680 | 9.100 | 9.120 | 0 | -0.47(-4.90%) |
Sep 26, 2013 | 9.390 | 9.720 | 9.250 | 9.590 | 286,598 | +0.25(+2.68%) |
Sep 25, 2013 | 9.510 | 9.880 | 9.340 | 9.340 | 336,044 | -0.16(-1.68%) |
Sep 24, 2013 | 9.250 | 9.540 | 9.070 | 9.500 | 369,004 | +0.34(+3.71%) |
Sep 23, 2013 | 9.200 | 9.260 | 8.880 | 9.160 | 259,661 | -0.01(-0.11%) |
Sep 20, 2013 | 9.120 | 9.380 | 9.040 | 9.170 | 0 | +0.05(+0.55%) |
Sep 19, 2013 | 9.810 | 9.820 | 8.960 | 9.120 | 689,464 | -0.60(-6.17%) |
Sep 18, 2013 | 9.790 | 10.39 | 9.400 | 9.720 | 0 | +0.37(+3.96%) |
Sep 17, 2013 | 9.070 | 9.418 | 9.010 | 9.350 | 0 | +0.39(+4.35%) |
Sep 16, 2013 | 9.020 | 9.120 | 8.860 | 8.960 | 0 | +0.03(+0.34%) |
Sep 13, 2013 | 8.910 | 9.010 | 8.880 | 8.930 | 0 | +0.05(+0.56%) |
Sep 12, 2013 | 9.160 | 9.160 | 8.770 | 8.880 | 0 | -0.28(-3.06%) |
Sep 11, 2013 | 9.260 | 9.260 | 9.010 | 9.160 | 0 | -0.10(-1.08%) |
Sep 10, 2013 | 9.300 | 9.480 | 9.160 | 9.260 | 316,533 | +0.14(+1.54%) |
Sep 09, 2013 | 8.990 | 9.220 | 8.950 | 9.120 | 0 | +0.21(+2.36%) |
Sep 06, 2013 | 9.280 | 9.280 | 8.791 | 8.910 | 0 | -0.28(-3.05%) |
Sep 05, 2013 | 8.970 | 9.240 | 8.900 | 9.190 | 0 | +0.25(+2.80%) |
Sep 04, 2013 | 8.760 | 9.045 | 8.690 | 8.940 | 0 | +0.17(+1.94%) |
Sep 03, 2013 | 9.020 | 9.020 | 8.720 | 8.770 | 0 | -0.07(-0.79%) |
Aug 30, 2013 | 9.000 | 9.030 | 8.610 | 8.840 | 0 | -0.19(-2.10%) |
Aug 29, 2013 | 8.920 | 9.050 | 8.920 | 9.030 | 189,343 | +0.11(+1.23%) |
Aug 28, 2013 | 8.830 | 9.170 | 8.650 | 8.920 | 0 | +0.08(+0.90%) |
Aug 27, 2013 | 9.410 | 9.535 | 8.800 | 8.840 | 331,547 | -0.76(-7.92%) |
Aug 26, 2013 | 9.260 | 9.700 | 9.250 | 9.600 | 0 | +0.33(+3.56%) |
Aug 23, 2013 | 9.320 | 9.390 | 9.155 | 9.270 | 0 | -0.05(-0.54%) |
Aug 22, 2013 | 9.240 | 9.430 | 9.236 | 9.320 | 168,082 | +0.09(+0.98%) |
Aug 21, 2013 | 9.220 | 9.360 | 9.080 | 9.230 | 0 | -0.04(-0.43%) |
Aug 20, 2013 | 9.000 | 9.280 | 9.000 | 9.270 | 339,443 | +0.26(+2.89%) |
Aug 19, 2013 | 9.450 | 9.601 | 8.960 | 9.010 | 317,726 | -0.45(-4.76%) |
Aug 16, 2013 | 9.070 | 9.510 | 9.070 | 9.460 | 0 | +0.35(+3.84%) |
Aug 15, 2013 | 9.270 | 9.680 | 9.040 | 9.110 | 486,908 | -0.41(-4.31%) |
Aug 14, 2013 | 9.170 | 9.540 | 9.150 | 9.520 | 372,206 | +0.38(+4.16%) |
Aug 13, 2013 | 9.110 | 9.300 | 9.030 | 9.140 | 245,145 | +0.06(+0.66%) |
Aug 12, 2013 | 8.830 | 9.430 | 8.830 | 9.080 | 312,183 | +0.15(+1.68%) |
Aug 09, 2013 | 9.070 | 9.090 | 8.810 | 8.930 | 230,503 | -0.21(-2.30%) |
Aug 08, 2013 | 9.270 | 9.490 | 9.120 | 9.140 | 307,397 | +0.04(+0.44%) |
Aug 07, 2013 | 9.100 | 9.230 | 8.920 | 9.100 | 200,913 | -0.04(-0.44%) |
Aug 06, 2013 | 9.080 | 9.220 | 9.050 | 9.140 | 339,191 | +0.05(+0.55%) |
Aug 05, 2013 | 9.500 | 9.500 | 9.045 | 9.090 | 359,465 | -0.34(-3.61%) |
Aug 02, 2013 | 8.120 | 9.840 | 8.100 | 9.430 | 1,601,292 | +1.42(+17.73%) |