Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.038 | 9.283 | 8.984 | 9.200 | 921,096 | +0.14(+1.60%) |
Oct 30, 2013 | 9.120 | 9.175 | 8.953 | 9.055 | 851,891 | -0.05(-0.54%) |
Oct 29, 2013 | 9.209 | 9.352 | 9.104 | 9.104 | 1,530,537 | +0.04(+0.49%) |
Oct 28, 2013 | 8.864 | 9.254 | 8.807 | 9.059 | 2,116,518 | +0.20(+2.30%) |
Oct 25, 2013 | 8.644 | 8.965 | 8.635 | 8.856 | 903,680 | +0.26(+2.98%) |
Oct 24, 2013 | 8.721 | 8.750 | 8.339 | 8.599 | 1,484,228 | -0.01(-0.09%) |
Oct 23, 2013 | 8.742 | 8.786 | 8.540 | 8.608 | 1,252,765 | -0.14(-1.63%) |
Oct 22, 2013 | 8.811 | 8.900 | 8.730 | 8.750 | 810,471 | +0.01(+0.09%) |
Oct 21, 2013 | 8.762 | 8.774 | 8.652 | 8.742 | 662,640 | +0.04(+0.42%) |
Oct 18, 2013 | 8.766 | 8.782 | 8.628 | 8.705 | 763,357 | +0.02(+0.23%) |
Oct 17, 2013 | 8.416 | 8.717 | 8.416 | 8.685 | 1,767,566 | +0.26(+3.04%) |
Oct 16, 2013 | 8.290 | 8.494 | 8.136 | 8.429 | 921,492 | +0.22(+2.62%) |
Oct 15, 2013 | 8.307 | 8.453 | 8.168 | 8.213 | 368,126 | -0.09(-1.13%) |
Oct 14, 2013 | 8.213 | 8.307 | 8.189 | 8.307 | 1,346,117 | +0.02(+0.25%) |
Oct 11, 2013 | 8.152 | 8.286 | 8.128 | 8.286 | 1,571,908 | +0.13(+1.65%) |
Oct 10, 2013 | 8.225 | 8.225 | 8.075 | 8.152 | 1,220,654 | +0.10(+1.26%) |
Oct 09, 2013 | 8.014 | 8.128 | 7.929 | 8.051 | 1,020,488 | +0.12(+1.54%) |
Oct 08, 2013 | 8.160 | 8.201 | 7.929 | 7.929 | 667,327 | -0.20(-2.40%) |
Oct 07, 2013 | 8.095 | 8.160 | 8.051 | 8.124 | 727,769 | +0.02(+0.30%) |
Oct 04, 2013 | 8.079 | 8.229 | 8.079 | 8.099 | 431,727 | +0.03(+0.40%) |
Oct 03, 2013 | 8.010 | 8.087 | 7.929 | 8.067 | 999,538 | +0.10(+1.28%) |
Oct 02, 2013 | 7.937 | 8.010 | 7.931 | 7.965 | 375,526 | -0.01(-0.10%) |
Oct 01, 2013 | 8.107 | 8.160 | 7.969 | 7.973 | 692,087 | -0.08(-0.96%) |
Sep 27, 2013 | 8.099 | 8.144 | 7.941 | 8.051 | 853,160 | -0.07(-0.90%) |
Sep 26, 2013 | 8.026 | 8.160 | 7.994 | 8.124 | 521,882 | +0.14(+1.78%) |
Sep 25, 2013 | 8.111 | 8.132 | 7.973 | 7.981 | 773,697 | -0.10(-1.26%) |
Sep 24, 2013 | 8.286 | 8.293 | 8.022 | 8.083 | 965,209 | -0.22(-2.60%) |
Sep 23, 2013 | 8.518 | 8.717 | 8.286 | 8.299 | 630,165 | -0.22(-2.58%) |
Sep 20, 2013 | 8.900 | 8.965 | 8.486 | 8.518 | 617,870 | -0.41(-4.56%) |
Sep 19, 2013 | 8.912 | 9.018 | 8.823 | 8.925 | 1,285,112 | +0.17(+2.00%) |
Sep 18, 2013 | 8.429 | 8.758 | 8.339 | 8.750 | 1,458,145 | +0.32(+3.81%) |
Sep 17, 2013 | 8.258 | 8.465 | 8.229 | 8.429 | 601,753 | +0.21(+2.52%) |
Sep 16, 2013 | 8.355 | 8.437 | 8.181 | 8.221 | 960,988 | +0.04(+0.50%) |
Sep 13, 2013 | 8.140 | 8.201 | 8.051 | 8.181 | 896,818 | +0.07(+0.85%) |
Sep 12, 2013 | 8.209 | 8.254 | 8.091 | 8.111 | 456,627 | -0.10(-1.19%) |
Sep 11, 2013 | 8.221 | 8.307 | 8.116 | 8.209 | 512,767 | -0.00(-0.05%) |
Sep 10, 2013 | 8.368 | 8.408 | 8.205 | 8.213 | 652,622 | -0.08(-0.98%) |
Sep 09, 2013 | 8.197 | 8.372 | 8.193 | 8.294 | 792,246 | +0.16(+1.95%) |
Sep 06, 2013 | 8.209 | 8.282 | 8.075 | 8.136 | 746,650 | +0.02(+0.25%) |
Sep 05, 2013 | 8.160 | 8.233 | 8.063 | 8.116 | 665,618 | +0.02(+0.25%) |
Sep 04, 2013 | 8.079 | 8.152 | 8.022 | 8.095 | 729,845 | +0.13(+1.58%) |
Sep 03, 2013 | 7.990 | 8.087 | 7.929 | 7.969 | 408,252 | +0.11(+1.40%) |
Aug 30, 2013 | 8.095 | 8.095 | 7.827 | 7.859 | 423,766 | -0.15(-1.93%) |
Aug 29, 2013 | 7.937 | 8.087 | 7.888 | 8.014 | 969,827 | +0.13(+1.70%) |
Aug 28, 2013 | 7.880 | 8.109 | 7.855 | 7.880 | 446,263 | +0.04(+0.47%) |
Aug 27, 2013 | 7.977 | 8.051 | 7.835 | 7.843 | 1,130,960 | -0.17(-2.08%) |
Aug 26, 2013 | 8.051 | 8.128 | 7.981 | 8.010 | 428,506 | +0.03(+0.41%) |
Aug 23, 2013 | 7.929 | 8.051 | 7.908 | 7.977 | 1,161,334 | +0.07(+0.93%) |
Aug 22, 2013 | 7.876 | 8.030 | 7.847 | 7.904 | 739,385 | +0.03(+0.36%) |
Aug 21, 2013 | 8.051 | 8.136 | 7.843 | 7.876 | 743,114 | -0.18(-2.27%) |
Aug 20, 2013 | 8.063 | 8.335 | 8.047 | 8.059 | 633,694 | +0.01(+0.10%) |
Aug 19, 2013 | 8.189 | 8.213 | 8.026 | 8.051 | 1,036,327 | -0.14(-1.69%) |
Aug 16, 2013 | 8.132 | 8.246 | 8.075 | 8.189 | 761,355 | +0.04(+0.45%) |
Aug 15, 2013 | 8.286 | 8.294 | 8.030 | 8.152 | 953,656 | -0.18(-2.15%) |
Aug 14, 2013 | 8.429 | 8.538 | 8.327 | 8.331 | 515,320 | -0.06(-0.73%) |
Aug 13, 2013 | 8.685 | 8.717 | 8.335 | 8.392 | 856,687 | -0.15(-1.76%) |
Aug 12, 2013 | 8.868 | 8.961 | 8.449 | 8.542 | 711,856 | -0.37(-4.20%) |
Aug 09, 2013 | 9.006 | 9.026 | 8.656 | 8.917 | 594,704 | -0.13(-1.48%) |
Aug 08, 2013 | 9.291 | 9.291 | 8.947 | 9.051 | 349,608 | -0.11(-1.15%) |
Aug 07, 2013 | 9.109 | 9.170 | 8.873 | 9.156 | 502,154 | +0.07(+0.75%) |
Aug 06, 2013 | 9.284 | 9.284 | 9.037 | 9.089 | 343,908 | -0.14(-1.56%) |
Aug 05, 2013 | 9.089 | 9.272 | 9.005 | 9.232 | 626,737 | +0.06(+0.70%) |
Aug 02, 2013 | 9.168 | 9.168 | 9.037 | 9.168 | 641,623 | +0.04(+0.48%) |