Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.384 | 9.473 | 8.418 | 8.552 | 0 | -1.13(-11.65%) |
Oct 30, 2013 | 9.840 | 9.912 | 9.572 | 9.679 | 58,242 | -0.19(-1.90%) |
Oct 29, 2013 | 9.706 | 9.876 | 9.670 | 9.867 | 0 | +0.22(+2.32%) |
Oct 28, 2013 | 9.760 | 9.778 | 9.572 | 9.643 | 0 | -0.14(-1.46%) |
Oct 25, 2013 | 9.822 | 9.876 | 9.581 | 9.787 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 9.858 | 9.930 | 9.769 | 9.787 | 33,038 | +0.04(+0.37%) |
Oct 23, 2013 | 9.796 | 9.840 | 9.554 | 9.751 | 0 | -0.09(-0.91%) |
Oct 22, 2013 | 9.876 | 9.930 | 9.804 | 9.840 | 49,882 | +0.06(+0.64%) |
Oct 21, 2013 | 9.831 | 10.01 | 9.661 | 9.778 | 106,982 | -0.06(-0.64%) |
Oct 18, 2013 | 9.912 | 10.00 | 9.599 | 9.840 | 109,790 | +0.04(+0.46%) |
Oct 17, 2013 | 9.751 | 9.840 | 9.742 | 9.796 | 53,315 | +0.00(+0.00%) |
Oct 16, 2013 | 9.858 | 9.858 | 9.778 | 9.796 | 61,642 | +0.01(+0.09%) |
Oct 15, 2013 | 9.751 | 9.840 | 9.724 | 9.787 | 48,085 | +0.02(+0.18%) |
Oct 14, 2013 | 9.563 | 9.831 | 9.563 | 9.769 | 48,689 | +0.08(+0.83%) |
Oct 11, 2013 | 9.563 | 9.733 | 9.473 | 9.688 | 0 | +0.07(+0.74%) |
Oct 10, 2013 | 9.652 | 9.652 | 9.527 | 9.617 | 24,759 | +0.13(+1.42%) |
Oct 09, 2013 | 9.584 | 9.584 | 9.420 | 9.482 | 50,422 | -0.08(-0.84%) |
Oct 08, 2013 | 9.617 | 9.706 | 9.482 | 9.563 | 51,329 | -0.07(-0.74%) |
Oct 07, 2013 | 9.715 | 9.778 | 9.554 | 9.634 | 0 | -0.21(-2.09%) |
Oct 04, 2013 | 9.617 | 9.840 | 9.582 | 9.840 | 0 | +0.20(+2.04%) |
Oct 03, 2013 | 9.697 | 9.751 | 9.482 | 9.643 | 0 | -0.10(-1.01%) |
Oct 02, 2013 | 9.769 | 9.831 | 9.652 | 9.742 | 64,498 | -0.10(-1.00%) |
Oct 01, 2013 | 9.724 | 9.840 | 9.670 | 9.840 | 57,049 | +0.08(+0.82%) |
Sep 30, 2013 | 9.608 | 9.822 | 9.581 | 9.760 | 52,034 | +0.01(+0.09%) |
Sep 27, 2013 | 9.751 | 9.751 | 9.447 | 9.751 | 0 | -0.09(-0.91%) |
Sep 26, 2013 | 9.831 | 9.840 | 9.751 | 9.840 | 83,233 | +0.00(+0.00%) |
Sep 25, 2013 | 9.760 | 9.885 | 9.769 | 9.840 | 41,313 | -0.02(-0.18%) |
Sep 24, 2013 | 9.554 | 9.903 | 9.439 | 9.858 | 61,627 | +0.29(+2.99%) |
Sep 23, 2013 | 9.482 | 9.572 | 9.402 | 9.572 | 49,845 | +0.04(+0.38%) |
Sep 20, 2013 | 9.581 | 9.608 | 9.169 | 9.536 | 0 | -0.04(-0.37%) |
Sep 19, 2013 | 9.572 | 9.599 | 9.438 | 9.572 | 15,966 | +0.00(+0.00%) |
Sep 18, 2013 | 9.438 | 9.617 | 9.330 | 9.572 | 0 | +0.11(+1.13%) |
Sep 17, 2013 | 9.295 | 9.509 | 9.134 | 9.465 | 0 | +0.14(+1.54%) |
Sep 16, 2013 | 9.321 | 9.473 | 9.273 | 9.321 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 9.357 | 9.384 | 8.981 | 9.321 | 0 | +0.02(+0.19%) |
Sep 12, 2013 | 9.339 | 9.393 | 9.223 | 9.303 | 0 | -0.02(-0.19%) |
Sep 11, 2013 | 9.312 | 9.429 | 9.178 | 9.321 | 0 | -0.04(-0.38%) |
Sep 10, 2013 | 9.366 | 9.500 | 9.017 | 9.357 | 46,274 | +0.04(+0.38%) |
Sep 09, 2013 | 9.187 | 9.348 | 9.187 | 9.321 | 0 | +0.20(+2.16%) |
Sep 06, 2013 | 9.295 | 9.295 | 9.026 | 9.125 | 0 | -0.13(-1.35%) |
Sep 05, 2013 | 9.169 | 9.438 | 9.125 | 9.250 | 30,701 | +0.08(+0.88%) |
Sep 04, 2013 | 9.044 | 9.277 | 8.865 | 9.169 | 0 | +0.11(+1.18%) |
Sep 03, 2013 | 9.035 | 9.330 | 8.928 | 9.062 | 0 | +0.18(+2.01%) |
Aug 30, 2013 | 9.411 | 9.473 | 8.785 | 8.883 | 0 | -0.56(-5.97%) |
Aug 29, 2013 | 8.955 | 9.572 | 8.955 | 9.447 | 35,774 | +0.49(+5.49%) |
Aug 28, 2013 | 8.990 | 9.250 | 8.928 | 8.955 | 0 | -0.01(-0.10%) |
Aug 27, 2013 | 9.408 | 9.568 | 8.928 | 8.964 | 40,760 | -0.55(-5.79%) |
Aug 26, 2013 | 9.568 | 9.728 | 9.515 | 9.515 | 0 | -0.05(-0.56%) |
Aug 23, 2013 | 9.542 | 9.737 | 9.539 | 9.568 | 0 | +0.01(+0.09%) |
Aug 22, 2013 | 9.346 | 9.648 | 9.301 | 9.559 | 34,829 | +0.25(+2.67%) |
Aug 21, 2013 | 9.275 | 9.977 | 9.275 | 9.310 | 0 | +0.03(+0.29%) |
Aug 20, 2013 | 9.186 | 9.346 | 9.177 | 9.284 | 23,020 | +0.14(+1.56%) |
Aug 19, 2013 | 9.195 | 9.346 | 9.141 | 9.141 | 32,420 | -0.01(-0.10%) |
Aug 16, 2013 | 9.373 | 9.533 | 9.150 | 9.150 | 0 | -0.28(-2.92%) |
Aug 15, 2013 | 9.782 | 9.844 | 9.382 | 9.426 | 63,326 | -0.53(-5.36%) |
Aug 14, 2013 | 9.897 | 10.04 | 9.844 | 9.960 | 52,976 | +0.09(+0.90%) |
Aug 13, 2013 | 10.03 | 10.18 | 9.835 | 9.871 | 43,800 | -0.12(-1.25%) |
Aug 12, 2013 | 10.05 | 10.16 | 9.871 | 9.995 | 30,206 | -0.19(-1.83%) |
Aug 09, 2013 | 10.23 | 10.34 | 10.16 | 10.18 | 21,990 | -0.10(-0.95%) |
Aug 08, 2013 | 10.23 | 10.46 | 10.11 | 10.28 | 38,848 | +0.08(+0.78%) |
Aug 07, 2013 | 10.24 | 10.40 | 10.14 | 10.20 | 25,916 | -0.04(-0.43%) |
Aug 06, 2013 | 10.15 | 10.48 | 10.15 | 10.24 | 77,275 | +0.09(+0.88%) |
Aug 05, 2013 | 10.27 | 10.27 | 10.04 | 10.16 | 186,221 | -0.17(-1.64%) |
Aug 02, 2013 | 10.33 | 10.34 | 10.16 | 10.32 | 35,977 | -0.09(-0.85%) |