Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.922 | 10.05 | 9.898 | 9.975 | 0 | +0.02(+0.24%) |
Oct 30, 2013 | 10.06 | 10.06 | 9.835 | 9.951 | 635,870 | -0.07(-0.67%) |
Oct 29, 2013 | 9.903 | 10.10 | 9.845 | 10.02 | 0 | +0.16(+1.66%) |
Oct 28, 2013 | 9.864 | 9.960 | 9.845 | 9.854 | 0 | -0.04(-0.39%) |
Oct 25, 2013 | 9.796 | 9.903 | 9.710 | 9.893 | 0 | +0.13(+1.38%) |
Oct 24, 2013 | 9.661 | 9.893 | 9.661 | 9.758 | 1,281,405 | +0.10(+1.00%) |
Oct 23, 2013 | 9.642 | 9.710 | 9.555 | 9.661 | 1,434,033 | -0.08(-0.80%) |
Oct 22, 2013 | 10.01 | 10.01 | 9.661 | 9.740 | 1,772,910 | -0.38(-3.71%) |
Oct 21, 2013 | 10.11 | 10.27 | 10.10 | 10.11 | 437,555 | +0.05(+0.48%) |
Oct 18, 2013 | 10.05 | 10.17 | 9.977 | 10.07 | 874,977 | +0.11(+1.07%) |
Oct 17, 2013 | 9.960 | 10.01 | 9.845 | 9.960 | 503,554 | -0.09(-0.86%) |
Oct 16, 2013 | 9.941 | 10.09 | 9.864 | 10.05 | 736,762 | +0.17(+1.76%) |
Oct 15, 2013 | 10.02 | 10.04 | 9.864 | 9.874 | 520,514 | -0.17(-1.73%) |
Oct 14, 2013 | 9.796 | 10.10 | 9.672 | 10.05 | 649,815 | +0.16(+1.66%) |
Oct 11, 2013 | 9.729 | 9.931 | 9.659 | 9.883 | 0 | +0.10(+0.99%) |
Oct 10, 2013 | 9.729 | 9.835 | 9.669 | 9.787 | 1,026,720 | +0.16(+1.70%) |
Oct 09, 2013 | 9.604 | 9.700 | 9.555 | 9.623 | 1,384,050 | +0.04(+0.40%) |
Oct 08, 2013 | 9.633 | 9.652 | 9.536 | 9.584 | 1,197,863 | -0.03(-0.30%) |
Oct 07, 2013 | 9.594 | 9.652 | 9.527 | 9.613 | 0 | -0.06(-0.60%) |
Oct 04, 2013 | 9.546 | 9.748 | 9.512 | 9.671 | 0 | +0.11(+1.11%) |
Oct 03, 2013 | 9.671 | 9.768 | 9.527 | 9.565 | 0 | -0.14(-1.49%) |
Oct 02, 2013 | 9.739 | 9.806 | 9.652 | 9.710 | 802,245 | -0.13(-1.37%) |
Oct 01, 2013 | 9.758 | 9.869 | 9.719 | 9.845 | 694,304 | +0.05(+0.49%) |
Sep 30, 2013 | 9.748 | 9.835 | 9.652 | 9.796 | 0 | -0.04(-0.39%) |
Sep 27, 2013 | 9.642 | 9.864 | 9.642 | 9.835 | 0 | +0.13(+1.39%) |
Sep 26, 2013 | 9.729 | 9.816 | 9.623 | 9.700 | 512,095 | -0.03(-0.30%) |
Sep 25, 2013 | 9.729 | 9.796 | 9.661 | 9.729 | 746,274 | -0.01(-0.10%) |
Sep 24, 2013 | 9.748 | 9.864 | 9.633 | 9.739 | 909,476 | +0.01(+0.10%) |
Sep 23, 2013 | 9.787 | 9.825 | 9.700 | 9.729 | 1,009,911 | -0.05(-0.49%) |
Sep 20, 2013 | 9.777 | 9.864 | 9.739 | 9.777 | 0 | -0.01(-0.10%) |
Sep 19, 2013 | 9.710 | 9.816 | 9.690 | 9.787 | 516,693 | +0.08(+0.79%) |
Sep 18, 2013 | 9.690 | 9.739 | 9.642 | 9.710 | 0 | -0.01(-0.15%) |
Sep 17, 2013 | 9.652 | 9.739 | 9.604 | 9.724 | 0 | +0.04(+0.45%) |
Sep 16, 2013 | 9.642 | 9.690 | 9.637 | 9.681 | 0 | +0.09(+0.90%) |
Sep 13, 2013 | 9.594 | 9.613 | 9.522 | 9.594 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 9.681 | 9.700 | 9.544 | 9.594 | 0 | -0.06(-0.60%) |
Sep 11, 2013 | 9.633 | 9.739 | 9.546 | 9.652 | 0 | -0.02(-0.20%) |
Sep 10, 2013 | 9.642 | 9.739 | 9.613 | 9.671 | 1,028,967 | +0.07(+0.70%) |
Sep 09, 2013 | 9.498 | 9.613 | 9.392 | 9.604 | 0 | +0.11(+1.12%) |
Sep 06, 2013 | 9.401 | 9.555 | 9.334 | 9.498 | 0 | +0.12(+1.23%) |
Sep 05, 2013 | 9.305 | 9.430 | 9.257 | 9.382 | 0 | +0.11(+1.14%) |
Sep 04, 2013 | 9.073 | 9.305 | 9.073 | 9.276 | 0 | +0.19(+2.12%) |
Sep 03, 2013 | 9.179 | 9.343 | 9.054 | 9.083 | 0 | +0.02(+0.21%) |
Aug 30, 2013 | 9.247 | 9.257 | 9.015 | 9.064 | 0 | -0.19(-2.08%) |
Aug 29, 2013 | 9.160 | 9.266 | 9.131 | 9.257 | 685,901 | +0.10(+1.05%) |
Aug 28, 2013 | 9.044 | 9.175 | 8.987 | 9.160 | 0 | +0.12(+1.28%) |
Aug 27, 2013 | 9.044 | 9.093 | 8.982 | 9.044 | 1,434,666 | -0.09(-0.95%) |
Aug 26, 2013 | 9.208 | 9.208 | 9.054 | 9.131 | 0 | -0.03(-0.32%) |
Aug 23, 2013 | 9.006 | 9.218 | 8.919 | 9.160 | 0 | +0.15(+1.71%) |
Aug 22, 2013 | 8.890 | 9.015 | 8.890 | 9.006 | 363,197 | +0.15(+1.74%) |
Aug 21, 2013 | 8.823 | 8.919 | 8.745 | 8.852 | 0 | +0.01(+0.11%) |
Aug 20, 2013 | 8.678 | 8.842 | 8.678 | 8.842 | 675,825 | +0.18(+2.12%) |
Aug 19, 2013 | 8.823 | 8.823 | 8.649 | 8.659 | 818,420 | -0.17(-1.97%) |
Aug 16, 2013 | 8.823 | 8.880 | 8.765 | 8.832 | 0 | +0.03(+0.33%) |
Aug 15, 2013 | 8.919 | 8.948 | 8.784 | 8.803 | 741,110 | -0.21(-2.35%) |
Aug 14, 2013 | 8.967 | 9.035 | 8.958 | 9.015 | 563,470 | +0.02(+0.21%) |
Aug 13, 2013 | 8.967 | 9.015 | 8.914 | 8.996 | 601,545 | +0.03(+0.32%) |
Aug 12, 2013 | 8.900 | 9.006 | 8.900 | 8.967 | 1,254,123 | +0.02(+0.22%) |
Aug 09, 2013 | 8.890 | 9.015 | 8.861 | 8.948 | 1,202,123 | +0.04(+0.43%) |
Aug 08, 2013 | 8.852 | 8.948 | 8.813 | 8.909 | 1,110,826 | +0.10(+1.09%) |
Aug 07, 2013 | 8.871 | 8.871 | 8.717 | 8.813 | 564,409 | -0.09(-0.98%) |
Aug 06, 2013 | 9.054 | 9.208 | 8.880 | 8.900 | 725,787 | -0.13(-1.39%) |
Aug 05, 2013 | 9.073 | 9.073 | 8.958 | 9.025 | 893,798 | -0.06(-0.64%) |
Aug 02, 2013 | 9.141 | 9.266 | 9.064 | 9.083 | 638,620 | -0.13(-1.36%) |