Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.211 | 9.291 | 8.929 | 9.107 | 685,250 | -0.16(-1.76%) |
Oct 30, 2013 | 9.553 | 9.553 | 9.142 | 9.270 | 807,121 | -0.23(-2.40%) |
Oct 29, 2013 | 9.636 | 9.636 | 9.346 | 9.498 | 901,276 | -0.20(-2.08%) |
Oct 28, 2013 | 9.931 | 9.931 | 9.431 | 9.700 | 1,092,837 | -0.19(-1.95%) |
Oct 25, 2013 | 9.520 | 9.927 | 9.520 | 9.893 | 945,021 | +0.35(+3.62%) |
Oct 24, 2013 | 9.602 | 9.602 | 9.427 | 9.547 | 361,639 | +0.01(+0.09%) |
Oct 23, 2013 | 9.360 | 9.582 | 9.335 | 9.539 | 630,843 | +0.05(+0.51%) |
Oct 22, 2013 | 9.354 | 9.618 | 9.317 | 9.490 | 1,149,141 | +0.24(+2.57%) |
Oct 21, 2013 | 9.169 | 9.413 | 9.116 | 9.252 | 700,046 | -0.14(-1.52%) |
Oct 18, 2013 | 9.606 | 9.608 | 9.256 | 9.394 | 1,264,194 | -0.06(-0.62%) |
Oct 17, 2013 | 8.992 | 9.502 | 8.717 | 9.453 | 1,520,725 | +0.41(+4.57%) |
Oct 16, 2013 | 8.747 | 9.057 | 8.658 | 9.040 | 1,182,013 | +0.46(+5.36%) |
Oct 15, 2013 | 8.666 | 8.772 | 8.512 | 8.581 | 630,612 | -0.10(-1.15%) |
Oct 14, 2013 | 8.579 | 8.693 | 8.428 | 8.680 | 511,411 | +0.01(+0.13%) |
Oct 11, 2013 | 8.300 | 8.680 | 8.269 | 8.669 | 1,032,742 | +0.28(+3.30%) |
Oct 10, 2013 | 8.029 | 8.414 | 7.985 | 8.391 | 1,302,246 | +0.58(+7.42%) |
Oct 09, 2013 | 7.840 | 8.046 | 7.765 | 7.812 | 1,357,337 | -0.00(-0.05%) |
Oct 08, 2013 | 8.021 | 8.131 | 7.793 | 7.816 | 840,189 | -0.24(-2.96%) |
Oct 07, 2013 | 7.832 | 8.158 | 7.818 | 8.054 | 854,469 | +0.08(+1.02%) |
Oct 04, 2013 | 8.046 | 8.144 | 7.824 | 7.972 | 667,077 | -0.03(-0.41%) |
Oct 03, 2013 | 8.328 | 8.379 | 7.873 | 8.005 | 1,663,954 | -0.43(-5.13%) |
Oct 02, 2013 | 8.296 | 8.455 | 8.160 | 8.438 | 625,175 | +0.02(+0.29%) |
Oct 01, 2013 | 8.031 | 8.652 | 8.005 | 8.414 | 1,058,795 | +0.11(+1.27%) |
Sep 27, 2013 | 8.351 | 8.444 | 8.158 | 8.308 | 646,750 | -0.11(-1.28%) |
Sep 26, 2013 | 8.294 | 8.437 | 8.251 | 8.416 | 463,571 | +0.15(+1.82%) |
Sep 25, 2013 | 8.214 | 8.361 | 8.096 | 8.265 | 928,603 | +0.07(+0.84%) |
Sep 24, 2013 | 8.402 | 8.426 | 8.188 | 8.196 | 999,674 | -0.20(-2.42%) |
Sep 23, 2013 | 8.481 | 8.676 | 8.371 | 8.400 | 1,842,375 | -0.16(-1.83%) |
Sep 20, 2013 | 8.951 | 9.030 | 8.503 | 8.556 | 1,412,899 | -0.44(-4.88%) |
Sep 19, 2013 | 9.138 | 9.339 | 8.981 | 8.996 | 1,976,589 | -0.05(-0.58%) |
Sep 18, 2013 | 8.182 | 9.061 | 7.934 | 9.049 | 3,536,738 | +0.84(+10.29%) |
Sep 17, 2013 | 8.257 | 8.402 | 8.167 | 8.204 | 812,292 | -0.01(-0.15%) |
Sep 16, 2013 | 8.483 | 8.530 | 8.155 | 8.217 | 1,699,490 | +0.25(+3.11%) |
Sep 13, 2013 | 7.867 | 8.020 | 7.861 | 7.968 | 554,271 | +0.06(+0.80%) |
Sep 12, 2013 | 8.109 | 8.204 | 7.863 | 7.905 | 976,378 | -0.15(-1.87%) |
Sep 11, 2013 | 7.903 | 8.056 | 7.856 | 8.056 | 1,101,016 | +0.16(+2.04%) |
Sep 10, 2013 | 7.956 | 8.015 | 7.740 | 7.895 | 1,466,313 | +0.00(+0.00%) |
Sep 09, 2013 | 7.527 | 7.895 | 7.441 | 7.895 | 1,789,177 | +0.46(+6.13%) |
Sep 06, 2013 | 7.346 | 7.625 | 7.323 | 7.439 | 2,278,487 | +0.35(+4.94%) |
Sep 05, 2013 | 7.334 | 7.334 | 7.087 | 7.090 | 769,525 | -0.23(-3.17%) |
Sep 04, 2013 | 7.181 | 7.415 | 7.106 | 7.321 | 1,476,498 | +0.16(+2.27%) |
Sep 03, 2013 | 7.466 | 7.513 | 6.979 | 7.159 | 1,621,659 | -0.20(-2.71%) |
Aug 30, 2013 | 7.600 | 7.679 | 7.315 | 7.358 | 826,223 | -0.17(-2.27%) |
Aug 29, 2013 | 7.454 | 7.537 | 7.352 | 7.529 | 1,030,535 | +0.01(+0.11%) |
Aug 28, 2013 | 7.629 | 7.651 | 7.454 | 7.521 | 1,023,289 | -0.12(-1.57%) |
Aug 27, 2013 | 7.527 | 7.775 | 7.476 | 7.641 | 2,020,555 | -0.11(-1.44%) |
Aug 26, 2013 | 7.873 | 7.893 | 7.690 | 7.753 | 1,620,553 | -0.07(-0.86%) |
Aug 23, 2013 | 7.610 | 7.832 | 7.505 | 7.820 | 1,604,882 | +0.23(+3.06%) |
Aug 22, 2013 | 7.519 | 7.602 | 7.338 | 7.588 | 1,695,543 | +0.12(+1.58%) |
Aug 21, 2013 | 7.303 | 7.816 | 7.189 | 7.470 | 2,709,399 | -0.03(-0.43%) |
Aug 20, 2013 | 7.151 | 7.598 | 7.120 | 7.502 | 3,134,387 | +0.48(+6.87%) |
Aug 19, 2013 | 7.336 | 7.336 | 7.020 | 7.020 | 1,850,260 | -0.30(-4.09%) |
Aug 16, 2013 | 7.879 | 7.934 | 7.319 | 7.319 | 4,055,086 | -0.58(-7.36%) |
Aug 15, 2013 | 8.186 | 8.235 | 7.822 | 7.901 | 2,098,818 | -0.48(-5.71%) |
Aug 14, 2013 | 8.418 | 8.532 | 8.343 | 8.379 | 1,396,023 | -0.08(-0.99%) |
Aug 13, 2013 | 8.849 | 8.933 | 8.389 | 8.463 | 1,363,073 | -0.36(-4.04%) |
Aug 12, 2013 | 8.943 | 8.990 | 8.707 | 8.819 | 1,810,093 | -0.21(-2.34%) |
Aug 09, 2013 | 8.756 | 9.171 | 8.747 | 9.030 | 1,845,054 | +0.26(+2.97%) |
Aug 08, 2013 | 8.985 | 8.985 | 8.654 | 8.770 | 962,354 | -0.02(-0.19%) |
Aug 07, 2013 | 8.920 | 8.920 | 8.640 | 8.786 | 1,016,918 | -0.07(-0.83%) |
Aug 06, 2013 | 9.105 | 9.105 | 8.802 | 8.859 | 1,340,485 | -0.09(-0.98%) |
Aug 05, 2013 | 9.030 | 9.067 | 8.870 | 8.947 | 1,200,653 | -0.02(-0.25%) |
Aug 02, 2013 | 9.162 | 9.209 | 8.957 | 8.969 | 1,143,940 | -0.11(-1.25%) |