Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.197 | 9.214 | 8.949 | 9.002 | 6,933 | -0.22(-2.38%) |
Oct 30, 2013 | 9.023 | 9.222 | 8.917 | 9.222 | 3,396 | +0.15(+1.70%) |
Oct 29, 2013 | 9.132 | 9.454 | 8.981 | 9.067 | 17,584 | -0.02(-0.22%) |
Oct 28, 2013 | 8.997 | 9.087 | 8.885 | 9.087 | 5,013 | +0.05(+0.58%) |
Oct 25, 2013 | 8.886 | 9.087 | 8.885 | 9.035 | 3,342 | +0.13(+1.50%) |
Oct 24, 2013 | 8.893 | 9.134 | 8.889 | 8.901 | 10,956 | -0.00(-0.04%) |
Oct 23, 2013 | 8.905 | 8.905 | 8.839 | 8.905 | 10,889 | -0.18(-1.96%) |
Oct 22, 2013 | 9.051 | 9.117 | 8.893 | 9.084 | 9,963 | -0.01(-0.08%) |
Oct 21, 2013 | 9.027 | 9.144 | 8.990 | 9.091 | 12,642 | +0.08(+0.94%) |
Oct 18, 2013 | 8.902 | 9.006 | 8.845 | 9.006 | 5,714 | +0.11(+1.18%) |
Oct 17, 2013 | 8.845 | 8.901 | 8.845 | 8.901 | 2,599 | +0.00(+0.00%) |
Oct 16, 2013 | 8.728 | 9.027 | 8.728 | 8.901 | 10,693 | -0.08(-0.85%) |
Oct 15, 2013 | 8.962 | 9.002 | 8.728 | 8.978 | 1,817 | +0.17(+1.97%) |
Oct 14, 2013 | 8.974 | 9.027 | 8.603 | 8.804 | 14,170 | -0.03(-0.37%) |
Oct 11, 2013 | 8.909 | 8.966 | 8.804 | 8.837 | 8,913 | -0.15(-1.71%) |
Oct 10, 2013 | 9.018 | 9.018 | 8.845 | 8.990 | 2,773 | +0.17(+1.88%) |
Oct 09, 2013 | 9.027 | 9.027 | 8.825 | 8.825 | 3,000 | -0.20(-2.18%) |
Oct 08, 2013 | 8.986 | 9.090 | 8.966 | 9.022 | 5,189 | -0.01(-0.10%) |
Oct 07, 2013 | 9.124 | 9.124 | 8.978 | 9.031 | 11,669 | -0.02(-0.18%) |
Oct 04, 2013 | 9.027 | 9.047 | 9.027 | 9.047 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.986 | 9.043 | 8.970 | 9.002 | 4,679 | -0.02(-0.27%) |
Oct 02, 2013 | 9.050 | 9.277 | 8.938 | 9.027 | 5,439 | +0.01(+0.13%) |
Oct 01, 2013 | 8.966 | 9.039 | 8.930 | 9.015 | 6,395 | -0.34(-3.59%) |
Sep 30, 2013 | 9.103 | 9.350 | 9.062 | 9.350 | 3,602 | +0.08(+0.88%) |
Sep 27, 2013 | 9.289 | 9.527 | 9.010 | 9.269 | 6,190 | -0.20(-2.14%) |
Sep 26, 2013 | 9.588 | 9.588 | 9.375 | 9.471 | 4,704 | +0.02(+0.19%) |
Sep 25, 2013 | 9.122 | 9.535 | 9.122 | 9.453 | 15,073 | +0.28(+3.04%) |
Sep 24, 2013 | 9.375 | 9.435 | 9.154 | 9.174 | 23,551 | -0.31(-3.30%) |
Sep 23, 2013 | 9.331 | 9.516 | 9.255 | 9.487 | 9,048 | +0.24(+2.56%) |
Sep 20, 2013 | 9.522 | 9.536 | 9.251 | 9.251 | 4,777 | -0.26(-2.78%) |
Sep 19, 2013 | 9.596 | 9.596 | 9.487 | 9.516 | 13,499 | +0.06(+0.59%) |
Sep 18, 2013 | 9.475 | 9.475 | 9.415 | 9.459 | 8,094 | -0.02(-0.17%) |
Sep 17, 2013 | 9.572 | 9.572 | 9.166 | 9.475 | 18,630 | +0.08(+0.85%) |
Sep 16, 2013 | 9.034 | 9.616 | 9.114 | 9.395 | 27,090 | +0.36(+4.00%) |
Sep 13, 2013 | 9.247 | 9.459 | 9.034 | 9.034 | 5,753 | -0.27(-2.93%) |
Sep 12, 2013 | 9.235 | 9.348 | 9.235 | 9.307 | 2,739 | +0.19(+2.13%) |
Sep 11, 2013 | 8.729 | 9.179 | 8.729 | 9.113 | 6,575 | -0.04(-0.46%) |
Sep 10, 2013 | 9.235 | 9.243 | 8.632 | 9.154 | 26,186 | -0.08(-0.87%) |
Sep 09, 2013 | 9.190 | 9.235 | 9.190 | 9.235 | 4,620 | +0.04(+0.48%) |
Sep 06, 2013 | 9.177 | 9.206 | 9.177 | 9.190 | 2,117 | -0.03(-0.33%) |
Sep 05, 2013 | 9.363 | 9.363 | 9.131 | 9.221 | 2,615 | +0.03(+0.29%) |
Sep 04, 2013 | 9.391 | 9.520 | 9.194 | 9.194 | 6,114 | -0.24(-2.55%) |
Sep 03, 2013 | 9.475 | 9.516 | 9.388 | 9.435 | 10,968 | +0.07(+0.77%) |
Aug 30, 2013 | 9.363 | 9.379 | 9.341 | 9.363 | 2,789 | -0.06(-0.64%) |
Aug 28, 2013 | 9.407 | 9.423 | 9.423 | 9.423 | 11,207 | +0.20(+2.17%) |
Aug 27, 2013 | 9.247 | 9.577 | 9.134 | 9.223 | 13,772 | -0.04(-0.43%) |
Aug 26, 2013 | 9.290 | 9.561 | 9.185 | 9.262 | 16,632 | +0.03(+0.30%) |
Aug 23, 2013 | 9.243 | 9.258 | 9.169 | 9.235 | 33,843 | +0.01(+0.13%) |
Aug 22, 2013 | 9.421 | 9.421 | 8.944 | 9.223 | 10,268 | +0.08(+0.87%) |
Aug 21, 2013 | 8.913 | 9.143 | 8.913 | 9.143 | 19,870 | +0.27(+3.05%) |
Aug 20, 2013 | 8.801 | 8.944 | 8.801 | 8.873 | 10,356 | +0.18(+2.10%) |
Aug 19, 2013 | 8.667 | 8.805 | 8.667 | 8.690 | 2,012 | +0.02(+0.22%) |
Aug 16, 2013 | 8.678 | 8.746 | 8.599 | 8.671 | 22,808 | +0.09(+1.07%) |
Aug 15, 2013 | 8.706 | 8.706 | 8.471 | 8.579 | 7,018 | +0.14(+1.70%) |
Aug 14, 2013 | 8.448 | 8.622 | 8.432 | 8.436 | 4,402 | -0.09(-1.07%) |
Aug 13, 2013 | 8.507 | 8.557 | 8.467 | 8.527 | 7,591 | +0.06(+0.68%) |
Aug 12, 2013 | 8.622 | 8.622 | 8.448 | 8.469 | 6,107 | -0.15(-1.78%) |
Aug 09, 2013 | 8.607 | 8.626 | 8.549 | 8.622 | 4,402 | +0.06(+0.73%) |
Aug 08, 2013 | 8.599 | 8.622 | 8.560 | 8.560 | 1,257 | -0.13(-1.46%) |
Aug 07, 2013 | 8.646 | 8.686 | 8.646 | 8.686 | 16,054 | +0.04(+0.46%) |
Aug 06, 2013 | 8.646 | 8.647 | 8.646 | 8.646 | 4,394 | +0.12(+1.35%) |
Aug 05, 2013 | 8.551 | 8.679 | 8.531 | 8.531 | 3,521 | -0.21(-2.41%) |
Aug 02, 2013 | 8.515 | 8.742 | 8.503 | 8.742 | 6,175 | -0.14(-1.57%) |