Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.274 | 9.274 | 8.602 | 8.988 | 212,749 | -0.37(-3.91%) |
Oct 30, 2013 | 9.521 | 9.521 | 9.304 | 9.353 | 38,579 | -0.04(-0.42%) |
Oct 29, 2013 | 9.412 | 9.422 | 9.353 | 9.392 | 72,702 | -0.03(-0.31%) |
Oct 28, 2013 | 9.452 | 9.511 | 9.402 | 9.422 | 104,325 | +0.10(+1.06%) |
Oct 25, 2013 | 9.392 | 9.412 | 9.294 | 9.323 | 86,318 | -0.23(-2.38%) |
Oct 24, 2013 | 9.669 | 9.669 | 9.491 | 9.550 | 101,653 | -0.15(-1.53%) |
Oct 23, 2013 | 9.758 | 9.797 | 9.669 | 9.699 | 181,761 | -0.07(-0.71%) |
Oct 22, 2013 | 9.511 | 9.778 | 9.511 | 9.768 | 198,139 | +0.41(+4.44%) |
Oct 21, 2013 | 9.274 | 9.363 | 9.274 | 9.353 | 86,374 | +0.27(+2.93%) |
Oct 18, 2013 | 9.047 | 9.096 | 9.037 | 9.086 | 39,375 | +0.07(+0.77%) |
Oct 17, 2013 | 8.918 | 9.037 | 8.899 | 9.017 | 42,225 | +0.00(+0.00%) |
Oct 16, 2013 | 9.047 | 9.047 | 8.928 | 9.017 | 61,434 | +0.00(+0.00%) |
Oct 15, 2013 | 9.067 | 9.126 | 8.997 | 9.017 | 50,678 | -0.23(-2.46%) |
Oct 14, 2013 | 9.126 | 9.274 | 9.126 | 9.244 | 37,449 | +0.02(+0.21%) |
Oct 11, 2013 | 9.106 | 9.225 | 9.106 | 9.225 | 26,442 | -0.02(-0.21%) |
Oct 10, 2013 | 9.017 | 9.244 | 9.017 | 9.244 | 95,569 | +0.42(+4.82%) |
Oct 09, 2013 | 8.820 | 8.869 | 8.770 | 8.820 | 55,318 | +0.14(+1.59%) |
Oct 08, 2013 | 8.869 | 8.899 | 8.671 | 8.681 | 65,968 | -0.21(-2.33%) |
Oct 07, 2013 | 8.849 | 8.928 | 8.790 | 8.889 | 60,214 | -0.14(-1.53%) |
Oct 04, 2013 | 8.988 | 9.037 | 8.909 | 9.027 | 59,625 | +0.01(+0.11%) |
Oct 03, 2013 | 9.106 | 9.106 | 8.918 | 9.017 | 31,917 | -0.12(-1.30%) |
Oct 02, 2013 | 9.086 | 9.136 | 9.017 | 9.136 | 59,651 | -0.03(-0.32%) |
Oct 01, 2013 | 9.126 | 9.225 | 9.076 | 9.165 | 58,574 | +0.07(+0.76%) |
Sep 30, 2013 | 9.096 | 9.146 | 8.997 | 9.096 | 113,112 | +0.04(+0.44%) |
Sep 27, 2013 | 9.076 | 9.086 | 9.047 | 9.057 | 45,224 | +0.08(+0.88%) |
Sep 26, 2013 | 9.067 | 9.076 | 8.918 | 8.978 | 29,014 | -0.05(-0.55%) |
Sep 25, 2013 | 8.889 | 9.057 | 8.889 | 9.027 | 121,631 | +0.31(+3.51%) |
Sep 24, 2013 | 8.810 | 8.839 | 8.721 | 8.721 | 67,974 | -0.17(-1.89%) |
Sep 23, 2013 | 8.918 | 8.938 | 8.800 | 8.889 | 68,898 | +0.03(+0.33%) |
Sep 20, 2013 | 9.086 | 9.165 | 8.849 | 8.859 | 112,616 | -0.24(-2.61%) |
Sep 19, 2013 | 9.323 | 9.323 | 9.027 | 9.096 | 89,907 | -0.23(-2.44%) |
Sep 18, 2013 | 8.918 | 9.323 | 8.889 | 9.323 | 234,650 | +0.26(+2.83%) |
Sep 17, 2013 | 9.076 | 9.126 | 9.037 | 9.067 | 29,843 | +0.00(+0.00%) |
Sep 16, 2013 | 9.136 | 9.146 | 9.067 | 9.067 | 43,231 | -0.01(-0.11%) |
Sep 13, 2013 | 9.106 | 9.116 | 8.939 | 9.076 | 104,806 | -0.18(-1.92%) |
Sep 12, 2013 | 9.471 | 9.471 | 9.254 | 9.254 | 125,168 | -0.18(-1.88%) |
Sep 11, 2013 | 9.136 | 9.471 | 9.126 | 9.432 | 225,312 | +0.20(+2.14%) |
Sep 10, 2013 | 9.116 | 9.244 | 9.116 | 9.234 | 75,594 | +0.18(+1.96%) |
Sep 09, 2013 | 8.899 | 9.076 | 8.899 | 9.057 | 68,565 | +0.18(+2.00%) |
Sep 06, 2013 | 8.869 | 8.938 | 8.751 | 8.879 | 122,328 | -0.02(-0.22%) |
Sep 05, 2013 | 8.839 | 8.918 | 8.829 | 8.899 | 80,474 | +0.07(+0.78%) |
Sep 04, 2013 | 8.790 | 8.829 | 8.711 | 8.829 | 161,175 | +0.32(+3.71%) |
Sep 03, 2013 | 8.602 | 8.612 | 8.365 | 8.513 | 111,533 | +0.40(+4.99%) |
Aug 30, 2013 | 8.217 | 8.237 | 8.069 | 8.109 | 56,407 | -0.06(-0.73%) |
Aug 29, 2013 | 8.247 | 8.251 | 8.109 | 8.168 | 26,323 | -0.02(-0.24%) |
Aug 28, 2013 | 8.207 | 8.247 | 8.168 | 8.188 | 42,981 | +0.15(+1.84%) |
Aug 27, 2013 | 8.237 | 8.257 | 7.980 | 8.039 | 122,745 | -0.30(-3.55%) |
Aug 26, 2013 | 8.425 | 8.434 | 8.257 | 8.336 | 41,204 | -0.14(-1.63%) |
Aug 23, 2013 | 8.454 | 8.494 | 8.405 | 8.474 | 44,106 | -0.13(-1.49%) |
Aug 22, 2013 | 8.474 | 8.602 | 8.474 | 8.602 | 55,001 | +0.38(+4.56%) |
Aug 21, 2013 | 8.346 | 8.385 | 8.217 | 8.227 | 99,715 | +0.01(+0.12%) |
Aug 20, 2013 | 8.286 | 8.286 | 8.197 | 8.217 | 79,860 | -0.26(-3.03%) |
Aug 19, 2013 | 8.494 | 8.563 | 8.454 | 8.474 | 43,352 | -0.04(-0.46%) |
Aug 16, 2013 | 8.592 | 8.642 | 8.484 | 8.513 | 30,036 | -0.09(-1.03%) |
Aug 15, 2013 | 8.563 | 8.686 | 8.484 | 8.602 | 60,553 | +0.04(+0.46%) |
Aug 14, 2013 | 8.583 | 8.622 | 8.543 | 8.563 | 75,109 | -0.03(-0.34%) |
Aug 13, 2013 | 8.602 | 8.632 | 8.523 | 8.592 | 88,349 | +0.04(+0.46%) |
Aug 12, 2013 | 8.316 | 8.750 | 8.316 | 8.553 | 234,158 | +0.43(+5.35%) |
Aug 09, 2013 | 7.941 | 8.118 | 7.931 | 8.118 | 151,107 | +0.19(+2.37%) |
Aug 08, 2013 | 7.802 | 7.931 | 7.694 | 7.931 | 63,033 | +0.16(+2.03%) |
Aug 07, 2013 | 7.822 | 7.852 | 7.743 | 7.773 | 41,376 | -0.04(-0.51%) |
Aug 06, 2013 | 7.842 | 7.846 | 7.753 | 7.812 | 45,178 | -0.07(-0.88%) |
Aug 05, 2013 | 7.871 | 7.881 | 7.832 | 7.881 | 31,487 | +0.01(+0.13%) |
Aug 02, 2013 | 7.802 | 7.890 | 7.763 | 7.871 | 29,360 | +0.00(+0.00%) |