Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.261 | 9.261 | 9.171 | 9.178 | 27,010 | +0.04(+0.46%) |
Oct 30, 2013 | 9.192 | 9.192 | 9.088 | 9.136 | 52,889 | +0.10(+1.15%) |
Oct 29, 2013 | 9.025 | 9.046 | 9.002 | 9.032 | 62,037 | +0.19(+2.20%) |
Oct 28, 2013 | 8.852 | 8.874 | 8.823 | 8.838 | 71,632 | +0.03(+0.31%) |
Oct 25, 2013 | 8.762 | 8.810 | 8.755 | 8.810 | 104,271 | +0.01(+0.08%) |
Oct 24, 2013 | 8.935 | 8.935 | 8.790 | 8.803 | 151,395 | -0.17(-1.92%) |
Oct 23, 2013 | 9.116 | 9.116 | 8.949 | 8.975 | 175,565 | -0.31(-3.30%) |
Oct 22, 2013 | 9.296 | 9.365 | 9.282 | 9.282 | 175,223 | +0.01(+0.07%) |
Oct 21, 2013 | 9.261 | 9.301 | 9.240 | 9.275 | 151,925 | -0.01(-0.07%) |
Oct 18, 2013 | 9.358 | 9.358 | 9.258 | 9.282 | 108,440 | -0.03(-0.30%) |
Oct 17, 2013 | 9.275 | 9.310 | 9.220 | 9.310 | 132,811 | -0.03(-0.30%) |
Oct 16, 2013 | 9.365 | 9.365 | 9.296 | 9.338 | 199,584 | +0.00(+0.00%) |
Oct 15, 2013 | 9.393 | 9.455 | 9.303 | 9.338 | 246,316 | -0.10(-1.10%) |
Oct 14, 2013 | 9.338 | 9.476 | 9.303 | 9.442 | 452,845 | +0.10(+1.09%) |
Oct 11, 2013 | 9.289 | 9.365 | 9.275 | 9.339 | 30,636 | +0.04(+0.39%) |
Oct 10, 2013 | 9.220 | 9.324 | 9.199 | 9.303 | 37,089 | +0.10(+1.13%) |
Oct 09, 2013 | 9.136 | 9.240 | 9.116 | 9.199 | 30,033 | +0.12(+1.30%) |
Oct 08, 2013 | 9.123 | 9.185 | 9.081 | 9.081 | 21,485 | +0.02(+0.23%) |
Oct 07, 2013 | 9.060 | 9.088 | 9.032 | 9.060 | 119,059 | -0.08(-0.91%) |
Oct 04, 2013 | 9.095 | 9.157 | 9.095 | 9.143 | 41,631 | +0.17(+1.93%) |
Oct 03, 2013 | 9.088 | 9.088 | 8.942 | 8.970 | 80,102 | -0.03(-0.39%) |
Oct 02, 2013 | 8.984 | 9.025 | 8.945 | 9.005 | 39,352 | -0.01(-0.15%) |
Oct 01, 2013 | 8.894 | 9.025 | 8.894 | 9.018 | 54,221 | -0.01(-0.08%) |
Sep 27, 2013 | 9.060 | 9.060 | 8.997 | 9.025 | 124,363 | -0.07(-0.81%) |
Sep 26, 2013 | 9.136 | 9.152 | 9.060 | 9.099 | 51,593 | -0.05(-0.56%) |
Sep 25, 2013 | 9.213 | 9.213 | 9.129 | 9.150 | 60,329 | -0.08(-0.89%) |
Sep 24, 2013 | 9.289 | 9.289 | 9.206 | 9.233 | 80,941 | -0.15(-1.63%) |
Sep 23, 2013 | 9.358 | 9.414 | 9.308 | 9.386 | 107,519 | +0.09(+0.93%) |
Sep 20, 2013 | 9.400 | 9.455 | 9.296 | 9.299 | 92,480 | -0.13(-1.43%) |
Sep 19, 2013 | 9.428 | 9.455 | 9.351 | 9.434 | 173,196 | -0.05(-0.52%) |
Sep 18, 2013 | 9.261 | 9.497 | 9.206 | 9.483 | 134,122 | +0.22(+2.40%) |
Sep 17, 2013 | 9.338 | 9.338 | 9.247 | 9.261 | 85,369 | -0.03(-0.37%) |
Sep 16, 2013 | 9.370 | 9.370 | 9.268 | 9.296 | 102,177 | +0.07(+0.75%) |
Sep 13, 2013 | 9.213 | 9.240 | 9.164 | 9.227 | 112,137 | -0.01(-0.08%) |
Sep 12, 2013 | 9.317 | 9.317 | 9.206 | 9.233 | 610,486 | -0.11(-1.19%) |
Sep 11, 2013 | 9.358 | 9.365 | 9.254 | 9.344 | 342,570 | -0.09(-0.96%) |
Sep 10, 2013 | 9.365 | 9.437 | 9.352 | 9.435 | 420,579 | +0.16(+1.72%) |
Sep 09, 2013 | 9.157 | 9.282 | 9.143 | 9.275 | 291,223 | +0.26(+2.85%) |
Sep 06, 2013 | 9.074 | 9.074 | 8.928 | 9.018 | 194,305 | +0.01(+0.15%) |
Sep 05, 2013 | 8.984 | 9.053 | 8.958 | 9.005 | 320,390 | +0.10(+1.09%) |
Sep 04, 2013 | 8.928 | 8.949 | 8.831 | 8.907 | 280,969 | +0.14(+1.58%) |
Sep 03, 2013 | 8.880 | 8.880 | 8.755 | 8.769 | 352,472 | +0.24(+2.76%) |
Aug 30, 2013 | 8.595 | 8.595 | 8.450 | 8.533 | 143,510 | +0.06(+0.65%) |
Aug 29, 2013 | 8.533 | 8.554 | 8.450 | 8.477 | 300,382 | +0.04(+0.49%) |
Aug 28, 2013 | 8.484 | 8.505 | 8.408 | 8.436 | 209,686 | -0.10(-1.14%) |
Aug 27, 2013 | 8.630 | 8.636 | 8.505 | 8.533 | 406,157 | -0.10(-1.20%) |
Aug 26, 2013 | 8.748 | 8.748 | 8.609 | 8.637 | 199,939 | -0.03(-0.36%) |
Aug 23, 2013 | 8.706 | 8.706 | 8.574 | 8.668 | 131,195 | -0.02(-0.28%) |
Aug 22, 2013 | 8.651 | 8.705 | 8.623 | 8.692 | 103,490 | +0.25(+2.96%) |
Aug 21, 2013 | 8.491 | 8.512 | 8.408 | 8.443 | 177,214 | -0.15(-1.70%) |
Aug 20, 2013 | 8.637 | 8.672 | 8.588 | 8.588 | 406,538 | -0.17(-1.98%) |
Aug 19, 2013 | 8.900 | 8.900 | 8.755 | 8.762 | 1,017,231 | +0.05(+0.52%) |
Aug 16, 2013 | 8.810 | 8.810 | 8.717 | 8.717 | 31,747 | +0.01(+0.12%) |
Aug 15, 2013 | 8.741 | 8.741 | 8.665 | 8.706 | 4,036 | -0.06(-0.71%) |
Aug 14, 2013 | 8.783 | 8.817 | 8.755 | 8.769 | 7,928 | -0.01(-0.08%) |
Aug 13, 2013 | 8.734 | 8.810 | 8.720 | 8.776 | 42,019 | +0.29(+3.43%) |
Aug 12, 2013 | 8.429 | 8.491 | 8.429 | 8.484 | 8,245 | +0.26(+3.12%) |
Aug 09, 2013 | 8.179 | 8.235 | 8.179 | 8.228 | 6,630 | +0.05(+0.67%) |
Aug 08, 2013 | 8.054 | 8.173 | 8.054 | 8.173 | 1,009 | +0.12(+1.47%) |
Aug 07, 2013 | 8.061 | 8.096 | 8.054 | 8.054 | 10,234 | -0.08(-1.04%) |
Aug 06, 2013 | 8.137 | 8.144 | 8.130 | 8.139 | 864 | -0.10(-1.16%) |
Aug 05, 2013 | 8.269 | 8.269 | 8.207 | 8.235 | 1,585 | -0.11(-1.33%) |
Aug 02, 2013 | 8.359 | 8.359 | 8.335 | 8.346 | 2,392 | +0.02(+0.25%) |