Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.000 | 9.000 | 8.430 | 8.500 | 208,305 | -0.49(-5.45%) |
Oct 30, 2013 | 8.950 | 9.030 | 8.860 | 8.990 | 83,368 | -0.02(-0.22%) |
Oct 29, 2013 | 9.070 | 9.070 | 8.910 | 9.010 | 43,227 | -0.05(-0.55%) |
Oct 28, 2013 | 9.140 | 9.140 | 8.990 | 9.060 | 64,699 | -0.10(-1.09%) |
Oct 25, 2013 | 9.090 | 9.160 | 9.030 | 9.160 | 98,187 | +0.09(+0.99%) |
Oct 24, 2013 | 9.200 | 9.200 | 9.030 | 9.070 | 66,163 | -0.09(-0.98%) |
Oct 23, 2013 | 9.220 | 9.220 | 9.090 | 9.160 | 53,794 | -0.07(-0.76%) |
Oct 22, 2013 | 9.230 | 9.240 | 9.160 | 9.230 | 88,598 | +0.03(+0.33%) |
Oct 21, 2013 | 8.930 | 9.220 | 8.930 | 9.200 | 64,660 | -0.03(-0.33%) |
Oct 18, 2013 | 9.320 | 9.370 | 9.200 | 9.230 | 75,724 | -0.07(-0.75%) |
Oct 17, 2013 | 9.200 | 9.300 | 9.150 | 9.300 | 87,717 | +0.04(+0.43%) |
Oct 16, 2013 | 9.280 | 9.280 | 9.170 | 9.260 | 43,701 | +0.03(+0.33%) |
Oct 15, 2013 | 9.320 | 9.320 | 9.180 | 9.230 | 92,432 | -0.06(-0.65%) |
Oct 14, 2013 | 9.070 | 9.300 | 9.070 | 9.290 | 69,702 | +0.15(+1.64%) |
Oct 11, 2013 | 9.070 | 9.180 | 9.070 | 9.140 | 69,190 | +0.03(+0.33%) |
Oct 10, 2013 | 9.030 | 9.180 | 8.980 | 9.110 | 157,672 | +0.20(+2.24%) |
Oct 09, 2013 | 8.940 | 8.980 | 8.730 | 8.910 | 100,651 | -0.03(-0.34%) |
Oct 08, 2013 | 9.100 | 9.170 | 8.930 | 8.940 | 123,243 | -0.19(-2.08%) |
Oct 07, 2013 | 9.140 | 9.260 | 9.052 | 9.130 | 96,601 | -0.09(-0.98%) |
Oct 04, 2013 | 9.080 | 9.360 | 9.070 | 9.220 | 144,822 | +0.14(+1.54%) |
Oct 03, 2013 | 9.390 | 9.400 | 8.990 | 9.080 | 1,652,038 | -0.31(-3.30%) |
Oct 02, 2013 | 8.600 | 9.528 | 8.550 | 9.390 | 457,180 | +0.96(+11.39%) |
Oct 01, 2013 | 8.210 | 8.430 | 8.200 | 8.430 | 94,354 | +0.38(+4.72%) |
Sep 27, 2013 | 8.010 | 8.100 | 7.990 | 8.050 | 31,321 | +0.00(+0.00%) |
Sep 26, 2013 | 8.050 | 8.130 | 8.000 | 8.050 | 46,418 | -0.01(-0.12%) |
Sep 25, 2013 | 7.950 | 8.100 | 8.000 | 8.060 | 36,567 | +0.06(+0.75%) |
Sep 24, 2013 | 8.030 | 8.030 | 7.950 | 8.000 | 50,075 | -0.02(-0.25%) |
Sep 23, 2013 | 8.020 | 8.050 | 7.860 | 8.020 | 43,478 | +0.00(+0.00%) |
Sep 20, 2013 | 7.960 | 8.070 | 7.940 | 8.020 | 109,868 | +0.04(+0.50%) |
Sep 19, 2013 | 7.770 | 8.000 | 7.760 | 7.980 | 87,237 | +0.21(+2.70%) |
Sep 18, 2013 | 7.730 | 7.810 | 7.640 | 7.770 | 100,276 | +0.06(+0.78%) |
Sep 17, 2013 | 7.690 | 7.710 | 7.620 | 7.710 | 35,464 | +0.00(+0.00%) |
Sep 16, 2013 | 7.760 | 7.790 | 7.700 | 7.710 | 55,276 | -0.04(-0.52%) |
Sep 13, 2013 | 7.880 | 7.880 | 7.730 | 7.750 | 43,289 | -0.15(-1.90%) |
Sep 12, 2013 | 7.970 | 7.970 | 7.860 | 7.900 | 39,439 | -0.06(-0.75%) |
Sep 11, 2013 | 7.990 | 8.030 | 7.930 | 7.960 | 43,323 | -0.06(-0.75%) |
Sep 10, 2013 | 8.050 | 8.105 | 7.820 | 8.020 | 51,086 | +0.02(+0.25%) |
Sep 09, 2013 | 7.950 | 8.060 | 7.940 | 8.000 | 128,056 | +0.00(+0.00%) |
Sep 06, 2013 | 7.800 | 8.010 | 7.800 | 8.000 | 83,967 | +0.22(+2.83%) |
Sep 05, 2013 | 7.630 | 7.800 | 7.560 | 7.780 | 45,289 | +0.17(+2.23%) |
Sep 04, 2013 | 7.590 | 7.700 | 7.590 | 7.610 | 21,674 | +0.00(+0.00%) |
Sep 03, 2013 | 7.640 | 7.670 | 7.540 | 7.610 | 92,269 | +0.05(+0.66%) |
Aug 30, 2013 | 7.580 | 7.620 | 7.520 | 7.560 | 100,176 | -0.05(-0.66%) |
Aug 29, 2013 | 7.520 | 7.620 | 7.520 | 7.610 | 43,470 | +0.06(+0.79%) |
Aug 28, 2013 | 7.440 | 7.560 | 7.440 | 7.550 | 39,982 | +0.11(+1.48%) |
Aug 27, 2013 | 7.600 | 7.600 | 7.370 | 7.440 | 132,957 | -0.16(-2.11%) |
Aug 26, 2013 | 7.950 | 8.000 | 7.590 | 7.600 | 171,851 | -0.30(-3.80%) |
Aug 23, 2013 | 7.750 | 7.910 | 7.730 | 7.900 | 46,106 | +0.18(+2.33%) |
Aug 22, 2013 | 7.710 | 7.850 | 7.610 | 7.720 | 39,555 | +0.06(+0.78%) |
Aug 21, 2013 | 7.790 | 7.810 | 7.640 | 7.660 | 48,285 | -0.13(-1.67%) |
Aug 20, 2013 | 7.510 | 7.790 | 7.510 | 7.790 | 65,715 | +0.26(+3.45%) |
Aug 19, 2013 | 7.640 | 7.700 | 7.500 | 7.530 | 39,232 | -0.15(-1.95%) |
Aug 16, 2013 | 7.650 | 7.700 | 7.610 | 7.680 | 53,965 | +0.05(+0.66%) |
Aug 15, 2013 | 7.570 | 7.630 | 7.510 | 7.630 | 36,881 | +0.05(+0.66%) |
Aug 14, 2013 | 7.590 | 7.660 | 7.500 | 7.580 | 137,833 | +0.00(+0.00%) |
Aug 13, 2013 | 7.500 | 7.660 | 7.500 | 7.580 | 51,158 | +0.03(+0.40%) |
Aug 12, 2013 | 7.310 | 7.560 | 7.310 | 7.550 | 46,353 | +0.19(+2.58%) |
Aug 09, 2013 | 7.460 | 7.500 | 7.140 | 7.360 | 104,750 | -0.09(-1.21%) |
Aug 08, 2013 | 7.630 | 7.740 | 7.380 | 7.450 | 253,953 | -0.14(-1.84%) |
Aug 07, 2013 | 7.540 | 7.600 | 7.480 | 7.590 | 55,752 | +0.04(+0.53%) |
Aug 06, 2013 | 7.510 | 7.610 | 7.490 | 7.550 | 115,743 | -0.01(-0.13%) |
Aug 05, 2013 | 7.630 | 7.630 | 7.460 | 7.560 | 76,910 | +0.12(+1.61%) |
Aug 02, 2013 | 7.440 | 7.510 | 7.405 | 7.440 | 99,984 | -0.05(-0.67%) |