Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.120 | 8.440 | 8.034 | 8.240 | 6,854 | +0.02(+0.24%) |
Oct 30, 2013 | 8.760 | 8.798 | 7.840 | 8.220 | 17,453 | -0.50(-5.73%) |
Oct 29, 2013 | 9.560 | 9.560 | 8.160 | 8.720 | 52,658 | +0.28(+3.32%) |
Oct 28, 2013 | 8.400 | 9.340 | 7.280 | 8.440 | 108,635 | +0.04(+0.48%) |
Oct 25, 2013 | 8.400 | 8.560 | 8.000 | 8.400 | 24,668 | -0.16(-1.87%) |
Oct 24, 2013 | 9.840 | 10.00 | 8.000 | 8.560 | 245,933 | -1.28(-13.01%) |
Oct 23, 2013 | 10.00 | 10.16 | 9.800 | 9.840 | 30,034 | -0.04(-0.40%) |
Oct 22, 2013 | 9.760 | 10.12 | 9.480 | 9.880 | 11,269 | +0.16(+1.65%) |
Oct 21, 2013 | 10.00 | 10.00 | 9.600 | 9.720 | 7,241 | -0.16(-1.62%) |
Oct 18, 2013 | 10.00 | 10.20 | 9.760 | 9.880 | 9,312 | +0.12(+1.23%) |
Oct 17, 2013 | 9.920 | 9.956 | 9.400 | 9.760 | 22,992 | -0.08(-0.81%) |
Oct 16, 2013 | 9.800 | 9.920 | 9.760 | 9.840 | 9,541 | +0.12(+1.23%) |
Oct 15, 2013 | 10.20 | 10.28 | 9.640 | 9.720 | 14,088 | -0.24(-2.41%) |
Oct 14, 2013 | 9.880 | 10.16 | 9.800 | 9.960 | 11,556 | +0.16(+1.63%) |
Oct 11, 2013 | 10.24 | 10.24 | 9.600 | 9.800 | 34,037 | -0.60(-5.77%) |
Oct 10, 2013 | 10.40 | 10.62 | 10.12 | 10.40 | 19,988 | +0.20(+1.96%) |
Oct 09, 2013 | 10.24 | 11.00 | 10.08 | 10.20 | 33,676 | -0.16(-1.54%) |
Oct 08, 2013 | 10.12 | 10.44 | 10.12 | 10.36 | 74,130 | -0.04(-0.38%) |
Oct 07, 2013 | 10.20 | 10.76 | 10.04 | 10.40 | 126,837 | -0.16(-1.52%) |
Oct 04, 2013 | 11.20 | 11.80 | 10.52 | 10.56 | 74,295 | -0.84(-7.37%) |
Oct 03, 2013 | 10.96 | 11.80 | 10.72 | 11.40 | 55,738 | +0.44(+4.01%) |
Oct 02, 2013 | 10.60 | 11.00 | 10.60 | 10.96 | 80,265 | +0.52(+4.98%) |
Oct 01, 2013 | 9.920 | 11.00 | 9.800 | 10.44 | 50,439 | +0.84(+8.75%) |
Sep 27, 2013 | 9.480 | 9.799 | 9.480 | 9.600 | 10,455 | +0.12(+1.27%) |
Sep 26, 2013 | 9.640 | 9.640 | 9.400 | 9.480 | 4,196 | +0.04(+0.42%) |
Sep 25, 2013 | 9.760 | 9.760 | 9.400 | 9.440 | 4,721 | -0.24(-2.48%) |
Sep 24, 2013 | 9.440 | 9.920 | 9.400 | 9.680 | 33,480 | +0.12(+1.26%) |
Sep 23, 2013 | 9.720 | 9.741 | 9.400 | 9.560 | 6,279 | +0.04(+0.42%) |
Sep 20, 2013 | 9.760 | 9.800 | 9.200 | 9.520 | 12,073 | -0.36(-3.64%) |
Sep 19, 2013 | 9.720 | 9.880 | 9.600 | 9.880 | 12,217 | +0.16(+1.65%) |
Sep 18, 2013 | 9.600 | 9.960 | 9.600 | 9.720 | 11,443 | +0.00(+0.00%) |
Sep 17, 2013 | 9.760 | 9.960 | 9.480 | 9.720 | 10,796 | +0.04(+0.41%) |
Sep 16, 2013 | 9.890 | 10.36 | 9.600 | 9.680 | 47,227 | -0.12(-1.22%) |
Sep 13, 2013 | 8.752 | 10.20 | 8.484 | 9.800 | 74,373 | +1.00(+11.36%) |
Sep 12, 2013 | 8.576 | 9.000 | 8.576 | 8.800 | 48,571 | -0.01(-0.09%) |
Sep 11, 2013 | 8.800 | 8.960 | 8.680 | 8.808 | 9,465 | -0.19(-2.13%) |
Sep 10, 2013 | 9.000 | 9.000 | 8.600 | 9.000 | 13,445 | +0.12(+1.35%) |
Sep 09, 2013 | 8.600 | 8.960 | 8.520 | 8.880 | 26,141 | +0.20(+2.30%) |
Sep 06, 2013 | 8.680 | 8.800 | 8.480 | 8.680 | 2,134 | -0.08(-0.91%) |
Sep 05, 2013 | 8.800 | 8.880 | 8.632 | 8.760 | 31,621 | +0.08(+0.92%) |
Sep 04, 2013 | 7.928 | 9.200 | 7.600 | 8.680 | 52,914 | +0.84(+10.71%) |
Sep 03, 2013 | 7.920 | 7.920 | 7.600 | 7.840 | 2,271 | -0.12(-1.51%) |
Aug 30, 2013 | 8.080 | 8.080 | 7.920 | 7.960 | 8,641 | -0.20(-2.45%) |
Aug 29, 2013 | 8.200 | 8.240 | 7.964 | 8.160 | 23,144 | +0.00(+0.00%) |
Aug 28, 2013 | 8.186 | 8.200 | 8.120 | 8.160 | 6,588 | -0.04(-0.49%) |
Aug 27, 2013 | 8.000 | 8.320 | 8.000 | 8.200 | 6,303 | +0.00(+0.00%) |
Aug 26, 2013 | 8.080 | 8.320 | 8.080 | 8.200 | 18,069 | -0.04(-0.49%) |
Aug 23, 2013 | 8.200 | 8.360 | 8.160 | 8.240 | 6,885 | -0.12(-1.44%) |
Aug 22, 2013 | 8.040 | 8.360 | 8.040 | 8.360 | 19,166 | +0.16(+1.95%) |
Aug 21, 2013 | 8.160 | 8.360 | 8.000 | 8.200 | 21,652 | -0.12(-1.44%) |
Aug 20, 2013 | 8.376 | 8.400 | 7.960 | 8.320 | 15,329 | +0.00(+0.00%) |
Aug 19, 2013 | 8.200 | 8.512 | 8.128 | 8.320 | 51,177 | +0.16(+1.96%) |
Aug 16, 2013 | 7.840 | 8.200 | 7.600 | 8.160 | 47,717 | +0.72(+9.68%) |
Aug 15, 2013 | 8.000 | 8.056 | 7.400 | 7.440 | 39,714 | -0.60(-7.47%) |
Aug 14, 2013 | 8.052 | 8.200 | 8.000 | 8.040 | 31,920 | -0.04(-0.49%) |
Aug 13, 2013 | 7.804 | 8.200 | 7.804 | 8.080 | 45,493 | +0.32(+4.12%) |
Aug 12, 2013 | 7.840 | 8.000 | 7.680 | 7.760 | 28,976 | -0.12(-1.52%) |
Aug 09, 2013 | 8.000 | 8.040 | 7.560 | 7.880 | 15,744 | -0.12(-1.50%) |
Aug 08, 2013 | 8.400 | 8.400 | 7.800 | 8.000 | 9,736 | -0.20(-2.44%) |
Aug 07, 2013 | 8.520 | 8.520 | 7.956 | 8.200 | 17,240 | -0.20(-2.38%) |
Aug 06, 2013 | 8.636 | 8.640 | 8.240 | 8.400 | 4,945 | +0.00(+0.00%) |
Aug 05, 2013 | 8.600 | 8.840 | 7.920 | 8.400 | 9,275 | -0.16(-1.87%) |
Aug 02, 2013 | 8.800 | 8.800 | 8.232 | 8.560 | 34,629 | +0.00(+0.00%) |