Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.813 | 9.873 | 9.813 | 9.821 | 5,769 | +0.00(+0.00%) |
Oct 30, 2013 | 9.838 | 9.856 | 9.796 | 9.821 | 7,132 | +0.02(+0.18%) |
Oct 29, 2013 | 9.795 | 9.838 | 9.787 | 9.804 | 9,551 | +0.02(+0.18%) |
Oct 28, 2013 | 9.743 | 9.813 | 9.718 | 9.787 | 9,443 | +0.07(+0.71%) |
Oct 25, 2013 | 9.769 | 9.769 | 9.683 | 9.718 | 8,555 | -0.03(-0.35%) |
Oct 24, 2013 | 9.683 | 9.752 | 9.536 | 9.752 | 20,684 | +0.12(+1.26%) |
Oct 23, 2013 | 9.640 | 9.640 | 9.536 | 9.631 | 13,093 | +0.10(+1.09%) |
Oct 22, 2013 | 9.711 | 9.718 | 9.502 | 9.527 | 13,401 | +0.03(+0.36%) |
Oct 21, 2013 | 9.614 | 9.638 | 9.475 | 9.493 | 3,972 | -0.18(-1.88%) |
Oct 18, 2013 | 9.709 | 9.718 | 9.458 | 9.674 | 7,227 | +0.04(+0.45%) |
Oct 17, 2013 | 9.718 | 9.735 | 9.592 | 9.631 | 13,100 | +0.02(+0.18%) |
Oct 16, 2013 | 9.614 | 9.623 | 9.553 | 9.614 | 5,531 | -0.01(-0.09%) |
Oct 15, 2013 | 9.709 | 9.709 | 9.484 | 9.623 | 7,126 | -0.15(-1.50%) |
Oct 14, 2013 | 9.804 | 9.804 | 9.657 | 9.769 | 6,752 | +0.01(+0.09%) |
Oct 11, 2013 | 9.761 | 9.902 | 9.657 | 9.761 | 7,667 | +0.11(+1.16%) |
Oct 10, 2013 | 9.735 | 9.933 | 9.571 | 9.648 | 11,153 | -0.13(-1.33%) |
Oct 09, 2013 | 9.933 | 9.933 | 9.588 | 9.778 | 10,291 | -0.06(-0.61%) |
Oct 08, 2013 | 9.726 | 9.933 | 9.709 | 9.838 | 9,276 | +0.10(+0.98%) |
Oct 07, 2013 | 9.752 | 9.761 | 9.709 | 9.743 | 4,189 | +0.01(+0.09%) |
Oct 04, 2013 | 9.735 | 9.743 | 9.588 | 9.735 | 4,915 | +0.07(+0.71%) |
Oct 03, 2013 | 9.674 | 9.752 | 9.493 | 9.666 | 5,764 | -0.03(-0.36%) |
Oct 02, 2013 | 9.562 | 9.714 | 9.519 | 9.700 | 6,220 | +0.07(+0.72%) |
Oct 01, 2013 | 9.510 | 9.631 | 9.510 | 9.631 | 29,142 | +0.13(+1.36%) |
Sep 30, 2013 | 9.761 | 9.761 | 9.286 | 9.502 | 10,068 | -0.26(-2.65%) |
Sep 27, 2013 | 9.838 | 9.873 | 9.761 | 9.761 | 8,800 | -0.02(-0.18%) |
Sep 26, 2013 | 9.933 | 9.933 | 9.778 | 9.778 | 6,992 | -0.10(-0.96%) |
Sep 25, 2013 | 9.951 | 10.03 | 9.761 | 9.873 | 7,145 | -0.16(-1.55%) |
Sep 24, 2013 | 10.19 | 10.19 | 9.943 | 10.03 | 12,596 | -0.14(-1.36%) |
Sep 23, 2013 | 9.631 | 10.17 | 9.631 | 10.17 | 10,628 | +0.54(+5.56%) |
Sep 20, 2013 | 9.674 | 9.683 | 9.510 | 9.631 | 9,314 | +0.07(+0.72%) |
Sep 19, 2013 | 9.510 | 9.666 | 9.510 | 9.562 | 6,387 | +0.10(+1.00%) |
Sep 18, 2013 | 9.493 | 9.493 | 9.260 | 9.467 | 31,337 | -0.03(-0.36%) |
Sep 17, 2013 | 9.640 | 9.830 | 9.147 | 9.502 | 45,976 | -0.03(-0.27%) |
Sep 16, 2013 | 9.813 | 9.821 | 9.355 | 9.527 | 10,377 | -0.23(-2.39%) |
Sep 13, 2013 | 9.139 | 9.985 | 9.139 | 9.761 | 19,643 | +0.54(+5.90%) |
Sep 12, 2013 | 8.985 | 9.217 | 8.985 | 9.217 | 4,730 | +0.24(+2.67%) |
Sep 11, 2013 | 8.968 | 8.985 | 8.840 | 8.977 | 6,132 | +0.15(+1.75%) |
Sep 10, 2013 | 8.900 | 8.968 | 8.823 | 8.823 | 9,397 | -0.15(-1.62%) |
Sep 09, 2013 | 8.934 | 8.968 | 8.900 | 8.968 | 6,671 | -0.02(-0.19%) |
Sep 06, 2013 | 9.054 | 9.054 | 8.895 | 8.985 | 2,775 | -0.03(-0.28%) |
Sep 05, 2013 | 9.011 | 9.082 | 9.011 | 9.011 | 4,217 | -0.11(-1.22%) |
Sep 04, 2013 | 9.011 | 9.157 | 9.011 | 9.122 | 6,867 | +0.03(+0.28%) |
Sep 03, 2013 | 8.976 | 9.105 | 8.823 | 9.097 | 5,701 | +0.17(+1.92%) |
Aug 30, 2013 | 8.977 | 8.985 | 8.857 | 8.926 | 2,652 | -0.17(-1.88%) |
Aug 29, 2013 | 9.114 | 9.114 | 9.071 | 9.097 | 3,883 | +0.10(+1.14%) |
Aug 28, 2013 | 8.934 | 9.054 | 8.904 | 8.994 | 19,506 | +0.15(+1.64%) |
Aug 27, 2013 | 8.823 | 8.925 | 8.814 | 8.849 | 5,919 | -0.15(-1.71%) |
Aug 26, 2013 | 9.037 | 9.037 | 9.003 | 9.003 | 759 | -0.11(-1.22%) |
Aug 23, 2013 | 9.131 | 9.148 | 9.016 | 9.114 | 3,650 | +0.09(+0.95%) |
Aug 22, 2013 | 8.866 | 9.105 | 8.866 | 9.028 | 7,048 | +0.15(+1.64%) |
Aug 21, 2013 | 8.985 | 8.985 | 8.866 | 8.883 | 3,567 | +0.01(+0.10%) |
Aug 20, 2013 | 8.943 | 8.943 | 8.780 | 8.874 | 2,743 | -0.09(-1.05%) |
Aug 19, 2013 | 9.038 | 9.131 | 8.968 | 8.968 | 3,091 | -0.19(-2.06%) |
Aug 16, 2013 | 9.191 | 9.210 | 9.157 | 9.157 | 872 | +0.07(+0.75%) |
Aug 15, 2013 | 9.080 | 9.234 | 9.020 | 9.088 | 2,250 | -0.09(-1.03%) |
Aug 14, 2013 | 9.122 | 9.182 | 9.011 | 9.182 | 8,975 | +0.15(+1.71%) |
Aug 13, 2013 | 8.934 | 9.080 | 8.831 | 9.028 | 4,699 | +0.16(+1.83%) |
Aug 12, 2013 | 8.831 | 8.943 | 8.780 | 8.866 | 15,299 | -0.14(-1.52%) |
Aug 09, 2013 | 9.131 | 9.182 | 8.926 | 9.003 | 3,956 | -0.09(-0.94%) |
Aug 08, 2013 | 9.011 | 9.174 | 9.011 | 9.088 | 6,857 | +0.13(+1.43%) |
Aug 07, 2013 | 8.994 | 9.020 | 8.960 | 8.960 | 1,533 | -0.03(-0.38%) |
Aug 06, 2013 | 9.165 | 9.174 | 8.900 | 8.994 | 6,841 | -0.18(-1.96%) |
Aug 05, 2013 | 8.968 | 9.336 | 8.968 | 9.174 | 11,835 | +0.25(+2.78%) |
Aug 02, 2013 | 8.891 | 8.985 | 8.878 | 8.926 | 3,693 | +0.03(+0.29%) |