Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.025 | 8.125 | 7.734 | 8.042 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 8.017 | 8.258 | 7.892 | 8.042 | 0 | +0.07(+0.94%) |
Oct 29, 2013 | 8.565 | 8.565 | 7.685 | 7.967 | 0 | -0.66(-7.61%) |
Oct 28, 2013 | 8.931 | 9.086 | 8.540 | 8.623 | 0 | -0.34(-3.80%) |
Oct 25, 2013 | 9.413 | 9.413 | 8.906 | 8.964 | 0 | -0.48(-5.10%) |
Oct 24, 2013 | 8.964 | 9.496 | 8.665 | 9.446 | 0 | +0.50(+5.57%) |
Oct 23, 2013 | 9.205 | 9.471 | 8.756 | 8.947 | 0 | -0.33(-3.58%) |
Oct 22, 2013 | 9.537 | 9.603 | 9.105 | 9.280 | 0 | -0.26(-2.70%) |
Oct 21, 2013 | 9.213 | 9.695 | 9.213 | 9.537 | 0 | +0.42(+4.55%) |
Oct 18, 2013 | 8.864 | 9.138 | 8.673 | 9.122 | 917,676 | +0.33(+3.78%) |
Oct 17, 2013 | 8.731 | 8.873 | 8.640 | 8.789 | 0 | -0.09(-1.03%) |
Oct 16, 2013 | 9.089 | 9.089 | 8.457 | 8.881 | 0 | +0.02(+0.19%) |
Oct 15, 2013 | 9.296 | 9.545 | 8.814 | 8.864 | 0 | -0.42(-4.48%) |
Oct 14, 2013 | 8.856 | 9.346 | 8.798 | 9.280 | 0 | +0.41(+4.59%) |
Oct 11, 2013 | 8.789 | 8.881 | 8.565 | 8.873 | 0 | +0.27(+3.09%) |
Oct 10, 2013 | 8.291 | 8.623 | 8.287 | 8.607 | 0 | +0.47(+5.71%) |
Oct 09, 2013 | 7.842 | 8.191 | 7.776 | 8.141 | 0 | +0.29(+3.70%) |
Oct 08, 2013 | 7.909 | 8.008 | 7.776 | 7.851 | 0 | +0.05(+0.64%) |
Oct 07, 2013 | 7.510 | 7.901 | 7.479 | 7.801 | 0 | +0.20(+2.62%) |
Oct 04, 2013 | 7.701 | 7.801 | 7.402 | 7.601 | 0 | -0.20(-2.56%) |
Oct 03, 2013 | 7.743 | 7.876 | 7.361 | 7.801 | 0 | +0.04(+0.54%) |
Oct 02, 2013 | 7.959 | 8.150 | 7.743 | 7.759 | 0 | -0.27(-3.41%) |
Oct 01, 2013 | 7.909 | 8.092 | 7.793 | 8.033 | 0 | +0.13(+1.68%) |
Sep 30, 2013 | 8.033 | 8.040 | 7.593 | 7.901 | 0 | -0.15(-1.86%) |
Sep 27, 2013 | 8.075 | 8.216 | 7.992 | 8.050 | 0 | -0.02(-0.31%) |
Sep 26, 2013 | 7.934 | 8.249 | 7.934 | 8.075 | 0 | +0.15(+1.89%) |
Sep 25, 2013 | 7.909 | 7.975 | 7.867 | 7.925 | 0 | +0.02(+0.21%) |
Sep 24, 2013 | 7.925 | 8.133 | 7.809 | 7.909 | 0 | +0.02(+0.21%) |
Sep 23, 2013 | 7.585 | 8.092 | 7.460 | 7.892 | 0 | +0.37(+4.97%) |
Sep 20, 2013 | 7.435 | 7.626 | 7.402 | 7.518 | 0 | +0.09(+1.23%) |
Sep 19, 2013 | 7.261 | 7.435 | 7.153 | 7.427 | 0 | +0.17(+2.29%) |
Sep 18, 2013 | 7.037 | 7.352 | 6.762 | 7.261 | 0 | +0.22(+3.19%) |
Sep 17, 2013 | 6.987 | 7.169 | 6.945 | 7.037 | 0 | +0.01(+0.12%) |
Sep 16, 2013 | 7.115 | 7.194 | 6.904 | 7.028 | 0 | +0.12(+1.81%) |
Sep 13, 2013 | 6.746 | 7.020 | 6.713 | 6.904 | 0 | +0.17(+2.59%) |
Sep 12, 2013 | 7.061 | 7.186 | 6.625 | 6.729 | 0 | -0.29(-4.14%) |
Sep 11, 2013 | 6.929 | 7.037 | 6.754 | 7.020 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 6.729 | 7.302 | 6.729 | 7.012 | 0 | +0.28(+4.20%) |
Sep 09, 2013 | 6.364 | 6.791 | 6.106 | 6.729 | 0 | +0.47(+7.43%) |
Sep 06, 2013 | 5.973 | 6.502 | 5.757 | 6.264 | 0 | +0.32(+5.31%) |
Sep 05, 2013 | 5.741 | 6.131 | 5.741 | 5.948 | 0 | +0.19(+3.32%) |
Sep 04, 2013 | 5.815 | 5.923 | 5.608 | 5.757 | 0 | -0.05(-0.86%) |
Sep 03, 2013 | 5.766 | 5.856 | 5.550 | 5.807 | 0 | +0.17(+3.10%) |
Aug 30, 2013 | 5.550 | 5.699 | 5.491 | 5.633 | 0 | +0.04(+0.74%) |
Aug 29, 2013 | 5.533 | 5.674 | 5.428 | 5.591 | 0 | +0.07(+1.20%) |
Aug 28, 2013 | 5.500 | 5.724 | 5.408 | 5.525 | 0 | +0.03(+0.61%) |
Aug 27, 2013 | 5.491 | 5.641 | 5.342 | 5.491 | 1,018,819 | -0.17(-2.94%) |
Aug 26, 2013 | 5.782 | 5.907 | 5.633 | 5.657 | 0 | -0.15(-2.58%) |
Aug 23, 2013 | 5.940 | 6.231 | 5.774 | 5.807 | 0 | -0.22(-3.59%) |
Aug 22, 2013 | 5.932 | 6.106 | 5.840 | 6.023 | 0 | +0.14(+2.40%) |
Aug 21, 2013 | 5.882 | 5.981 | 5.682 | 5.882 | 0 | +0.01(+0.14%) |
Aug 20, 2013 | 5.716 | 5.882 | 5.616 | 5.873 | 0 | +0.10(+1.73%) |
Aug 19, 2013 | 5.624 | 5.774 | 5.408 | 5.774 | 0 | +0.20(+3.58%) |
Aug 16, 2013 | 5.749 | 5.801 | 5.574 | 5.574 | 0 | -0.16(-2.75%) |
Aug 15, 2013 | 5.716 | 5.799 | 5.433 | 5.732 | 577,257 | +0.08(+1.47%) |
Aug 14, 2013 | 5.342 | 5.707 | 5.342 | 5.649 | 0 | +0.35(+6.58%) |
Aug 13, 2013 | 4.960 | 5.317 | 4.960 | 5.300 | 822,255 | +0.32(+6.51%) |
Aug 12, 2013 | 4.777 | 4.985 | 4.777 | 4.976 | 443,553 | +0.17(+3.45%) |
Aug 09, 2013 | 4.752 | 4.810 | 4.719 | 4.810 | 194,317 | +0.07(+1.40%) |
Aug 08, 2013 | 4.694 | 4.777 | 4.636 | 4.744 | 222,899 | +0.07(+1.42%) |
Aug 07, 2013 | 4.544 | 4.694 | 4.503 | 4.677 | 53,167 | +0.12(+2.74%) |
Aug 06, 2013 | 4.553 | 4.611 | 4.461 | 4.553 | 102,277 | -0.05(-1.08%) |
Aug 05, 2013 | 4.627 | 4.652 | 4.553 | 4.602 | 107,064 | -0.08(-1.77%) |
Aug 02, 2013 | 4.735 | 4.818 | 4.611 | 4.686 | 159,026 | +0.02(+0.36%) |