Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.340 | 8.570 | 8.340 | 8.500 | 417,896 | -0.18(-2.07%) |
Oct 30, 2013 | 8.520 | 8.700 | 8.430 | 8.680 | 350,221 | +0.21(+2.48%) |
Oct 29, 2013 | 8.730 | 8.740 | 8.470 | 8.470 | 523,117 | -0.23(-2.64%) |
Oct 28, 2013 | 8.790 | 8.840 | 8.700 | 8.700 | 180,324 | -0.09(-1.02%) |
Oct 25, 2013 | 8.770 | 8.880 | 8.710 | 8.790 | 173,400 | +0.02(+0.23%) |
Oct 24, 2013 | 8.580 | 8.900 | 8.570 | 8.770 | 428,682 | +0.20(+2.33%) |
Oct 23, 2013 | 8.770 | 8.830 | 8.520 | 8.570 | 631,211 | -0.31(-3.49%) |
Oct 22, 2013 | 8.580 | 9.020 | 8.525 | 8.880 | 885,693 | +0.36(+4.23%) |
Oct 21, 2013 | 8.350 | 8.550 | 8.340 | 8.520 | 240,124 | +0.21(+2.53%) |
Oct 18, 2013 | 8.290 | 8.340 | 8.240 | 8.310 | 286,574 | +0.06(+0.73%) |
Oct 17, 2013 | 8.120 | 8.260 | 7.980 | 8.250 | 298,430 | +0.21(+2.61%) |
Oct 16, 2013 | 8.110 | 8.140 | 7.990 | 8.040 | 141,913 | -0.08(-0.99%) |
Oct 15, 2013 | 7.800 | 8.130 | 7.800 | 8.120 | 375,624 | +0.30(+3.84%) |
Oct 11, 2013 | 7.820 | 7.820 | 7.820 | 0 | -0.13(-1.64%) | |
Oct 10, 2013 | 8.000 | 8.170 | 7.920 | 7.950 | 705,734 | +0.07(+0.89%) |
Oct 09, 2013 | 7.870 | 8.000 | 7.690 | 7.880 | 1,158,608 | -0.04(-0.51%) |
Oct 08, 2013 | 8.100 | 8.150 | 7.910 | 7.920 | 616,786 | -0.11(-1.37%) |
Oct 07, 2013 | 8.140 | 8.220 | 7.970 | 8.030 | 1,113,898 | -0.14(-1.71%) |
Oct 04, 2013 | 8.350 | 8.370 | 8.170 | 8.170 | 877,472 | -0.12(-1.45%) |
Oct 03, 2013 | 8.550 | 8.745 | 8.270 | 8.290 | 662,631 | -0.22(-2.59%) |
Oct 02, 2013 | 8.280 | 8.550 | 8.250 | 8.510 | 703,867 | +0.17(+2.04%) |
Oct 01, 2013 | 8.350 | 8.350 | 8.050 | 8.340 | 597,995 | -0.45(-5.12%) |
Sep 27, 2013 | 8.710 | 8.970 | 8.650 | 8.790 | 1,891,026 | +0.08(+0.92%) |
Sep 26, 2013 | 8.530 | 8.730 | 8.530 | 8.710 | 529,975 | +0.17(+1.99%) |
Sep 25, 2013 | 8.400 | 8.590 | 8.380 | 8.540 | 389,733 | +0.16(+1.91%) |
Sep 24, 2013 | 8.310 | 8.430 | 8.240 | 8.380 | 393,067 | +0.02(+0.24%) |
Sep 23, 2013 | 8.600 | 8.630 | 8.280 | 8.360 | 549,864 | -0.25(-2.90%) |
Sep 20, 2013 | 8.600 | 8.650 | 8.530 | 8.610 | 480,518 | -0.11(-1.26%) |
Sep 19, 2013 | 9.000 | 9.010 | 8.590 | 8.720 | 388,030 | -0.34(-3.75%) |
Sep 18, 2013 | 8.390 | 9.090 | 8.370 | 9.060 | 1,732,652 | +0.67(+7.99%) |
Sep 17, 2013 | 8.070 | 8.390 | 8.030 | 8.390 | 783,109 | +0.38(+4.74%) |
Sep 16, 2013 | 7.990 | 8.075 | 7.950 | 8.010 | 273,535 | +0.09(+1.14%) |
Sep 13, 2013 | 7.850 | 8.050 | 7.700 | 7.920 | 396,217 | +0.06(+0.76%) |
Sep 12, 2013 | 7.990 | 8.070 | 7.780 | 7.860 | 640,648 | -0.29(-3.56%) |
Sep 11, 2013 | 8.000 | 8.330 | 8.000 | 8.150 | 1,216,277 | +0.00(+0.00%) |
Sep 10, 2013 | 7.570 | 8.200 | 7.540 | 8.150 | 1,022,291 | +0.61(+8.09%) |
Sep 09, 2013 | 7.640 | 7.740 | 7.450 | 7.540 | 269,046 | -0.06(-0.79%) |
Sep 06, 2013 | 7.350 | 7.780 | 7.320 | 7.600 | 696,204 | +0.28(+3.83%) |
Sep 05, 2013 | 7.230 | 7.350 | 7.150 | 7.320 | 575,902 | +0.06(+0.83%) |
Sep 04, 2013 | 6.960 | 7.330 | 6.930 | 7.260 | 1,884,517 | +0.25(+3.57%) |
Sep 03, 2013 | 7.070 | 7.170 | 6.920 | 7.010 | 765,689 | +0.09(+1.30%) |
Aug 30, 2013 | 6.920 | 6.920 | 6.920 | 0 | -0.08(-1.14%) | |
Aug 29, 2013 | 7.030 | 7.200 | 6.950 | 7.000 | 503,627 | -0.13(-1.82%) |
Aug 28, 2013 | 7.070 | 7.300 | 7.070 | 7.130 | 350,221 | +0.10(+1.42%) |
Aug 27, 2013 | 7.360 | 7.460 | 7.030 | 7.030 | 367,287 | -0.32(-4.35%) |
Aug 26, 2013 | 7.290 | 7.380 | 7.230 | 7.350 | 284,481 | +0.11(+1.52%) |
Aug 23, 2013 | 7.070 | 7.350 | 7.030 | 7.240 | 372,119 | +0.19(+2.70%) |
Aug 22, 2013 | 6.780 | 7.230 | 6.780 | 7.050 | 492,676 | +0.35(+5.22%) |
Aug 21, 2013 | 6.890 | 6.950 | 6.685 | 6.700 | 763,446 | -0.25(-3.60%) |
Aug 20, 2013 | 6.900 | 7.020 | 6.860 | 6.950 | 279,718 | -0.01(-0.14%) |
Aug 19, 2013 | 7.100 | 7.110 | 6.915 | 6.960 | 449,692 | -0.20(-2.79%) |
Aug 16, 2013 | 7.150 | 7.210 | 7.000 | 7.160 | 766,837 | +0.11(+1.56%) |
Aug 15, 2013 | 6.820 | 7.050 | 6.750 | 7.050 | 1,596,002 | +0.18(+2.62%) |
Aug 14, 2013 | 6.810 | 6.880 | 6.730 | 6.870 | 608,999 | +0.05(+0.73%) |
Aug 13, 2013 | 6.820 | 6.900 | 6.710 | 6.820 | 595,209 | +0.01(+0.15%) |
Aug 12, 2013 | 6.900 | 6.960 | 6.730 | 6.810 | 733,085 | -0.01(-0.15%) |
Aug 09, 2013 | 6.470 | 6.860 | 6.470 | 6.820 | 1,115,596 | +0.41(+6.40%) |
Aug 08, 2013 | 6.150 | 6.550 | 6.110 | 6.410 | 1,156,264 | +0.39(+6.48%) |
Aug 07, 2013 | 6.290 | 6.320 | 6.020 | 6.020 | 750,694 | -0.34(-5.35%) |
Aug 06, 2013 | 6.420 | 6.530 | 6.350 | 6.360 | 1,372,712 | -0.17(-2.60%) |
Aug 02, 2013 | 6.530 | 6.530 | 6.530 | 0 | -0.06(-0.91%) |