Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.840 | 8.850 | 8.790 | 8.850 | 1,400 | -0.13(-1.45%) |
Oct 30, 2013 | 9.004 | 9.004 | 8.900 | 8.980 | 10,190 | -0.02(-0.22%) |
Oct 29, 2013 | 8.850 | 9.061 | 8.850 | 9.000 | 22,160 | +0.13(+1.47%) |
Oct 28, 2013 | 8.920 | 9.000 | 8.840 | 8.870 | 20,580 | -0.25(-2.74%) |
Oct 25, 2013 | 9.110 | 9.196 | 9.080 | 9.120 | 4,100 | +0.18(+2.01%) |
Oct 24, 2013 | 8.950 | 9.060 | 8.940 | 8.940 | 8,825 | +0.07(+0.83%) |
Oct 23, 2013 | 8.860 | 8.950 | 8.830 | 8.866 | 8,590 | +0.05(+0.52%) |
Oct 22, 2013 | 9.000 | 9.003 | 8.790 | 8.820 | 33,900 | -0.23(-2.54%) |
Oct 21, 2013 | 9.040 | 9.140 | 9.031 | 9.050 | 28,950 | -0.05(-0.55%) |
Oct 18, 2013 | 9.310 | 9.310 | 9.057 | 9.100 | 16,029 | -0.21(-2.26%) |
Oct 17, 2013 | 9.020 | 9.310 | 8.993 | 9.310 | 72,710 | +1.17(+14.37%) |
Oct 16, 2013 | 8.100 | 8.158 | 8.090 | 8.140 | 7,000 | -0.12(-1.45%) |
Oct 15, 2013 | 8.240 | 8.300 | 8.173 | 8.260 | 10,260 | +0.14(+1.72%) |
Oct 14, 2013 | 8.150 | 8.150 | 8.110 | 8.120 | 1,675 | -0.07(-0.90%) |
Oct 11, 2013 | 8.180 | 8.239 | 8.180 | 8.194 | 13,540 | +0.01(+0.16%) |
Oct 10, 2013 | 8.210 | 8.221 | 8.181 | 8.181 | 600 | +0.02(+0.26%) |
Oct 09, 2013 | 8.330 | 8.330 | 8.120 | 8.160 | 13,184 | -0.23(-2.74%) |
Oct 08, 2013 | 8.470 | 8.486 | 8.360 | 8.390 | 10,250 | -0.11(-1.29%) |
Oct 07, 2013 | 8.490 | 8.516 | 8.400 | 8.500 | 15,617 | -0.29(-3.30%) |
Oct 04, 2013 | 8.600 | 8.822 | 8.579 | 8.790 | 14,640 | +0.31(+3.66%) |
Oct 03, 2013 | 8.500 | 8.500 | 8.470 | 8.480 | 2,460 | +0.01(+0.12%) |
Oct 02, 2013 | 8.444 | 8.506 | 8.444 | 8.470 | 9,100 | +0.05(+0.60%) |
Oct 01, 2013 | 8.257 | 8.419 | 8.257 | 8.419 | 11,442 | +0.15(+1.81%) |
Sep 27, 2013 | 8.400 | 8.400 | 8.260 | 8.270 | 7,800 | -0.13(-1.55%) |
Sep 26, 2013 | 8.340 | 8.642 | 8.330 | 8.400 | 115,020 | +0.20(+2.44%) |
Sep 25, 2013 | 8.230 | 8.261 | 8.200 | 8.200 | 3,900 | -0.00(-0.00%) |
Sep 24, 2013 | 8.220 | 8.260 | 8.200 | 8.200 | 38,312 | +0.05(+0.61%) |
Sep 23, 2013 | 7.950 | 8.180 | 7.950 | 8.150 | 8,230 | +0.14(+1.75%) |
Sep 20, 2013 | 7.944 | 8.034 | 7.940 | 8.009 | 18,060 | +0.19(+2.45%) |
Sep 19, 2013 | 7.930 | 7.950 | 7.818 | 7.818 | 6,000 | -0.13(-1.65%) |
Sep 18, 2013 | 7.600 | 7.949 | 7.588 | 7.949 | 11,561 | +0.46(+6.12%) |
Sep 17, 2013 | 7.580 | 7.580 | 7.450 | 7.490 | 11,725 | -0.02(-0.21%) |
Sep 16, 2013 | 7.310 | 7.515 | 7.310 | 7.506 | 14,000 | +0.20(+2.68%) |
Sep 13, 2013 | 7.280 | 7.350 | 7.280 | 7.310 | 3,900 | -0.06(-0.80%) |
Sep 12, 2013 | 7.207 | 7.412 | 7.180 | 7.369 | 19,291 | +0.06(+0.80%) |
Sep 11, 2013 | 7.460 | 7.490 | 7.270 | 7.310 | 15,083 | -0.18(-2.40%) |
Sep 10, 2013 | 7.592 | 7.592 | 7.490 | 7.490 | 5,814 | -0.05(-0.66%) |
Sep 09, 2013 | 7.550 | 7.590 | 7.450 | 7.540 | 13,900 | +0.04(+0.53%) |
Sep 06, 2013 | 7.590 | 7.640 | 7.500 | 7.500 | 11,500 | +0.12(+1.63%) |
Sep 05, 2013 | 7.394 | 7.394 | 7.300 | 7.380 | 45,100 | +0.03(+0.37%) |
Sep 04, 2013 | 7.220 | 7.396 | 7.210 | 7.353 | 19,526 | +0.43(+6.25%) |
Sep 03, 2013 | 6.890 | 6.950 | 6.810 | 6.920 | 8,300 | +0.38(+5.86%) |
Aug 30, 2013 | 6.500 | 6.537 | 6.500 | 6.537 | 1,100 | -0.10(-1.55%) |
Aug 29, 2013 | 6.620 | 6.820 | 6.530 | 6.640 | 6,736 | +0.26(+4.08%) |
Aug 28, 2013 | 6.410 | 6.420 | 6.360 | 6.380 | 4,700 | -0.06(-0.93%) |
Aug 27, 2013 | 6.493 | 6.620 | 6.396 | 6.440 | 20,543 | -0.22(-3.30%) |
Aug 26, 2013 | 6.640 | 6.720 | 6.640 | 6.660 | 25,193 | +0.04(+0.60%) |
Aug 23, 2013 | 6.608 | 6.633 | 6.570 | 6.620 | 7,706 | +0.05(+0.78%) |
Aug 22, 2013 | 6.523 | 6.569 | 6.464 | 6.569 | 2,470 | +0.03(+0.49%) |
Aug 21, 2013 | 6.620 | 6.620 | 6.507 | 6.537 | 4,500 | -0.08(-1.25%) |
Aug 20, 2013 | 6.740 | 6.740 | 6.620 | 6.620 | 6,800 | -0.22(-3.27%) |
Aug 19, 2013 | 7.000 | 7.000 | 6.838 | 6.844 | 5,500 | -0.16(-2.23%) |
Aug 16, 2013 | 7.070 | 7.070 | 6.998 | 7.000 | 9,600 | -0.06(-0.85%) |
Aug 15, 2013 | 7.120 | 7.120 | 7.000 | 7.060 | 5,771 | -0.14(-1.94%) |
Aug 14, 2013 | 7.290 | 7.290 | 7.200 | 7.200 | 900 | +0.09(+1.27%) |
Aug 13, 2013 | 7.284 | 7.284 | 7.110 | 7.110 | 8,400 | -0.22(-3.00%) |
Aug 12, 2013 | 7.330 | 7.330 | 7.280 | 7.330 | 1,198 | -0.02(-0.27%) |
Aug 09, 2013 | 7.367 | 7.367 | 7.350 | 7.350 | 3,100 | +0.02(+0.23%) |
Aug 08, 2013 | 7.280 | 7.339 | 7.280 | 7.333 | 4,890 | +0.01(+0.10%) |
Aug 07, 2013 | 7.371 | 7.371 | 7.326 | 7.326 | 1,800 | -0.11(-1.53%) |
Aug 06, 2013 | 7.493 | 7.509 | 7.410 | 7.440 | 8,986 | -0.20(-2.62%) |
Aug 05, 2013 | 7.690 | 7.690 | 7.460 | 7.640 | 2,625 | +0.11(+1.46%) |
Aug 02, 2013 | 7.520 | 7.545 | 7.500 | 7.530 | 4,549 | -0.02(-0.26%) |