Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.626 | 9.728 | 9.544 | 9.649 | 3,247,190 | +0.04(+0.36%) |
Oct 30, 2013 | 9.581 | 9.651 | 9.434 | 9.614 | 3,891,835 | +0.02(+0.23%) |
Oct 29, 2013 | 9.646 | 9.649 | 9.474 | 9.591 | 2,692,924 | -0.03(-0.29%) |
Oct 28, 2013 | 9.661 | 9.661 | 9.486 | 9.619 | 1,896,523 | -0.04(-0.39%) |
Oct 25, 2013 | 9.506 | 9.659 | 9.391 | 9.656 | 1,796,103 | +0.20(+2.09%) |
Oct 24, 2013 | 9.461 | 9.506 | 9.431 | 9.459 | 2,649,402 | -0.01(-0.11%) |
Oct 23, 2013 | 9.444 | 9.514 | 9.371 | 9.469 | 2,512,773 | +0.01(+0.11%) |
Oct 22, 2013 | 9.364 | 9.531 | 9.304 | 9.459 | 1,784,177 | +0.11(+1.15%) |
Oct 21, 2013 | 9.424 | 9.439 | 9.306 | 9.351 | 2,602,280 | -0.09(-0.95%) |
Oct 18, 2013 | 9.456 | 9.466 | 9.336 | 9.441 | 2,845,003 | +0.06(+0.67%) |
Oct 17, 2013 | 9.211 | 9.394 | 9.191 | 9.379 | 2,389,254 | +0.16(+1.76%) |
Oct 16, 2013 | 9.091 | 9.254 | 9.069 | 9.216 | 1,995,936 | +0.15(+1.63%) |
Oct 15, 2013 | 9.061 | 9.136 | 9.034 | 9.069 | 1,780,825 | -0.02(-0.22%) |
Oct 14, 2013 | 9.059 | 9.126 | 9.001 | 9.089 | 2,433,803 | -0.01(-0.11%) |
Oct 11, 2013 | 8.966 | 9.099 | 8.949 | 9.099 | 2,247,932 | +0.09(+1.05%) |
Oct 10, 2013 | 8.869 | 9.009 | 8.850 | 9.004 | 2,129,337 | +0.21(+2.42%) |
Oct 09, 2013 | 8.796 | 8.899 | 8.759 | 8.791 | 3,376,526 | +0.03(+0.29%) |
Oct 08, 2013 | 8.799 | 8.849 | 8.744 | 8.766 | 2,737,322 | -0.04(-0.51%) |
Oct 07, 2013 | 8.656 | 8.874 | 8.656 | 8.811 | 2,383,001 | +0.06(+0.74%) |
Oct 04, 2013 | 8.736 | 8.826 | 8.699 | 8.746 | 2,065,721 | -0.01(-0.11%) |
Oct 03, 2013 | 8.904 | 8.911 | 8.656 | 8.756 | 2,893,029 | -0.15(-1.68%) |
Oct 02, 2013 | 8.911 | 8.951 | 8.819 | 8.906 | 2,542,813 | -0.04(-0.45%) |
Oct 01, 2013 | 8.829 | 9.079 | 8.811 | 8.946 | 3,387,268 | +0.12(+1.36%) |
Sep 30, 2013 | 8.811 | 8.936 | 8.756 | 8.826 | 2,434,075 | -0.04(-0.45%) |
Sep 27, 2013 | 8.889 | 8.930 | 8.786 | 8.866 | 1,789,634 | -0.04(-0.48%) |
Sep 26, 2013 | 8.864 | 8.919 | 8.839 | 8.909 | 1,719,197 | +0.04(+0.42%) |
Sep 25, 2013 | 8.846 | 8.879 | 8.804 | 8.871 | 2,957,665 | +0.03(+0.28%) |
Sep 24, 2013 | 8.994 | 9.011 | 8.836 | 8.846 | 3,478,455 | -0.15(-1.69%) |
Sep 23, 2013 | 8.996 | 9.099 | 8.939 | 8.999 | 1,690,493 | -0.03(-0.28%) |
Sep 20, 2013 | 9.199 | 9.211 | 8.989 | 9.024 | 4,311,049 | -0.13(-1.47%) |
Sep 19, 2013 | 9.206 | 9.289 | 9.137 | 9.159 | 3,332,409 | -0.05(-0.52%) |
Sep 18, 2013 | 8.851 | 9.214 | 8.741 | 9.206 | 3,287,063 | +0.33(+3.78%) |
Sep 17, 2013 | 8.894 | 9.004 | 8.846 | 8.871 | 2,054,819 | -0.03(-0.39%) |
Sep 16, 2013 | 8.854 | 8.906 | 8.736 | 8.906 | 5,405,487 | +0.17(+1.95%) |
Sep 13, 2013 | 8.679 | 8.741 | 8.666 | 8.736 | 1,977,962 | +0.05(+0.63%) |
Sep 12, 2013 | 8.854 | 8.864 | 8.669 | 8.681 | 1,626,189 | -0.15(-1.67%) |
Sep 11, 2013 | 8.714 | 8.834 | 8.676 | 8.829 | 3,363,457 | +0.11(+1.32%) |
Sep 10, 2013 | 8.716 | 8.759 | 8.641 | 8.714 | 2,272,439 | +0.02(+0.26%) |
Sep 09, 2013 | 8.501 | 8.711 | 8.501 | 8.691 | 3,331,893 | +0.20(+2.32%) |
Sep 06, 2013 | 8.439 | 8.566 | 8.426 | 8.494 | 2,652,063 | +0.15(+1.80%) |
Sep 05, 2013 | 8.479 | 8.514 | 8.324 | 8.344 | 1,988,455 | -0.13(-1.59%) |
Sep 04, 2013 | 8.359 | 8.522 | 8.319 | 8.479 | 2,388,201 | +0.15(+1.86%) |
Sep 03, 2013 | 8.539 | 8.539 | 8.224 | 8.324 | 4,424,291 | -0.12(-1.42%) |
Aug 30, 2013 | 8.604 | 8.661 | 8.436 | 8.444 | 7,214,415 | -0.17(-2.03%) |
Aug 29, 2013 | 8.531 | 8.620 | 8.488 | 8.619 | 3,209,841 | +0.05(+0.61%) |
Aug 28, 2013 | 8.576 | 8.639 | 8.516 | 8.566 | 2,763,185 | -0.02(-0.29%) |
Aug 27, 2013 | 8.511 | 8.606 | 8.429 | 8.591 | 2,226,773 | -0.00(-0.03%) |
Aug 26, 2013 | 8.621 | 8.621 | 8.549 | 8.594 | 2,410,388 | +0.01(+0.15%) |
Aug 23, 2013 | 8.461 | 8.586 | 8.429 | 8.581 | 1,713,360 | +0.12(+1.39%) |
Aug 22, 2013 | 8.474 | 8.489 | 8.344 | 8.464 | 2,445,745 | +0.05(+0.56%) |
Aug 21, 2013 | 8.449 | 8.574 | 8.349 | 8.416 | 2,789,588 | -0.08(-0.97%) |
Aug 20, 2013 | 8.271 | 8.499 | 8.251 | 8.499 | 3,900,769 | +0.24(+2.91%) |
Aug 19, 2013 | 8.374 | 8.391 | 8.253 | 8.259 | 2,411,364 | -0.10(-1.17%) |
Aug 16, 2013 | 8.419 | 8.466 | 8.314 | 8.356 | 9,249,221 | -0.10(-1.15%) |
Aug 15, 2013 | 8.599 | 8.616 | 8.451 | 8.454 | 4,163,362 | -0.26(-2.94%) |
Aug 14, 2013 | 8.710 | 8.799 | 8.700 | 8.710 | 3,682,298 | +0.01(+0.17%) |
Aug 13, 2013 | 8.841 | 8.841 | 8.626 | 8.695 | 3,471,410 | -0.15(-1.70%) |
Aug 12, 2013 | 8.925 | 8.925 | 8.831 | 8.846 | 2,131,967 | -0.09(-0.99%) |
Aug 09, 2013 | 8.794 | 8.979 | 8.777 | 8.935 | 4,077,922 | +0.14(+1.63%) |
Aug 08, 2013 | 8.777 | 8.839 | 8.727 | 8.792 | 12,650,024 | -0.18(-1.96%) |
Aug 07, 2013 | 8.979 | 9.036 | 8.952 | 8.967 | 1,804,185 | -0.03(-0.33%) |
Aug 06, 2013 | 8.997 | 9.083 | 8.945 | 8.997 | 2,194,796 | -0.01(-0.16%) |
Aug 05, 2013 | 8.932 | 9.034 | 8.932 | 9.011 | 2,952,582 | +0.05(+0.61%) |
Aug 02, 2013 | 8.984 | 9.024 | 8.942 | 8.957 | 3,993,114 | -0.03(-0.36%) |