Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.617 | 9.663 | 9.505 | 9.546 | 399,783 | -0.07(-0.73%) |
Oct 30, 2013 | 9.652 | 9.664 | 9.582 | 9.617 | 375,406 | -0.04(-0.43%) |
Oct 29, 2013 | 9.734 | 9.734 | 9.629 | 9.658 | 213,411 | -0.07(-0.72%) |
Oct 28, 2013 | 9.734 | 9.752 | 9.623 | 9.728 | 411,565 | +0.00(+0.00%) |
Oct 25, 2013 | 9.723 | 9.734 | 9.664 | 9.728 | 384,911 | +0.06(+0.67%) |
Oct 24, 2013 | 9.629 | 9.711 | 9.570 | 9.664 | 374,119 | +0.05(+0.55%) |
Oct 23, 2013 | 9.359 | 9.617 | 9.259 | 9.611 | 621,541 | +0.25(+2.70%) |
Oct 22, 2013 | 9.229 | 9.359 | 9.206 | 9.359 | 403,415 | +0.14(+1.53%) |
Oct 21, 2013 | 9.212 | 9.218 | 9.130 | 9.218 | 389,095 | -0.01(-0.06%) |
Oct 18, 2013 | 9.300 | 9.323 | 9.171 | 9.224 | 584,839 | -0.02(-0.25%) |
Oct 17, 2013 | 9.106 | 9.247 | 9.083 | 9.247 | 1,048,621 | +0.07(+0.77%) |
Oct 16, 2013 | 9.194 | 9.241 | 9.130 | 9.177 | 1,222,977 | +0.02(+0.19%) |
Oct 15, 2013 | 9.153 | 9.182 | 9.077 | 9.159 | 409,836 | +0.01(+0.13%) |
Oct 14, 2013 | 8.995 | 9.165 | 8.995 | 9.147 | 506,267 | +0.08(+0.84%) |
Oct 11, 2013 | 8.901 | 9.077 | 8.883 | 9.071 | 326,200 | +0.12(+1.38%) |
Oct 10, 2013 | 8.818 | 8.959 | 8.795 | 8.948 | 347,196 | +0.22(+2.56%) |
Oct 09, 2013 | 8.707 | 8.777 | 8.672 | 8.725 | 209,592 | +0.05(+0.61%) |
Oct 08, 2013 | 8.795 | 8.807 | 8.666 | 8.672 | 380,244 | -0.12(-1.40%) |
Oct 07, 2013 | 8.748 | 8.860 | 8.719 | 8.795 | 419,020 | -0.02(-0.20%) |
Oct 04, 2013 | 8.865 | 8.948 | 8.719 | 8.813 | 750,147 | -0.09(-1.05%) |
Oct 03, 2013 | 9.083 | 9.106 | 8.854 | 8.907 | 473,580 | -0.22(-2.38%) |
Oct 02, 2013 | 9.089 | 9.145 | 9.024 | 9.124 | 537,119 | -0.02(-0.19%) |
Oct 01, 2013 | 9.047 | 9.194 | 9.042 | 9.141 | 586,909 | +0.09(+1.04%) |
Sep 30, 2013 | 9.012 | 9.136 | 9.006 | 9.047 | 278,998 | -0.05(-0.52%) |
Sep 27, 2013 | 9.077 | 9.147 | 9.053 | 9.094 | 289,214 | -0.05(-0.51%) |
Sep 26, 2013 | 9.083 | 9.153 | 9.083 | 9.141 | 300,494 | +0.06(+0.65%) |
Sep 25, 2013 | 9.147 | 9.147 | 8.995 | 9.083 | 514,960 | -0.04(-0.39%) |
Sep 24, 2013 | 9.124 | 9.185 | 9.083 | 9.118 | 470,587 | -0.01(-0.06%) |
Sep 23, 2013 | 9.106 | 9.188 | 9.059 | 9.124 | 258,378 | +0.00(+0.00%) |
Sep 20, 2013 | 9.282 | 9.300 | 9.094 | 9.124 | 622,966 | -0.13(-1.40%) |
Sep 19, 2013 | 9.282 | 9.300 | 9.194 | 9.253 | 680,931 | -0.02(-0.19%) |
Sep 18, 2013 | 9.000 | 9.282 | 8.942 | 9.271 | 480,687 | +0.29(+3.19%) |
Sep 17, 2013 | 8.961 | 9.002 | 8.903 | 8.984 | 323,490 | +0.00(+0.00%) |
Sep 16, 2013 | 9.013 | 8.990 | 8.871 | 8.984 | 766,251 | +0.07(+0.78%) |
Sep 13, 2013 | 8.857 | 8.921 | 8.805 | 8.915 | 617,512 | +0.08(+0.92%) |
Sep 12, 2013 | 8.805 | 8.857 | 8.741 | 8.834 | 450,428 | +0.02(+0.26%) |
Sep 11, 2013 | 8.770 | 8.834 | 8.706 | 8.810 | 289,635 | +0.04(+0.46%) |
Sep 10, 2013 | 8.723 | 8.770 | 8.602 | 8.770 | 372,165 | +0.11(+1.27%) |
Sep 09, 2013 | 8.462 | 8.660 | 8.439 | 8.660 | 444,100 | +0.21(+2.47%) |
Sep 06, 2013 | 8.399 | 8.491 | 8.322 | 8.451 | 542,354 | +0.15(+1.82%) |
Sep 05, 2013 | 8.358 | 8.439 | 8.230 | 8.300 | 290,470 | -0.03(-0.35%) |
Sep 04, 2013 | 8.248 | 8.375 | 8.225 | 8.329 | 481,944 | +0.07(+0.84%) |
Sep 03, 2013 | 8.491 | 8.491 | 8.184 | 8.259 | 502,037 | -0.14(-1.66%) |
Aug 30, 2013 | 8.520 | 8.596 | 8.390 | 8.399 | 641,603 | -0.12(-1.43%) |
Aug 29, 2013 | 8.462 | 8.549 | 8.413 | 8.520 | 303,000 | +0.05(+0.62%) |
Aug 28, 2013 | 8.509 | 8.625 | 8.404 | 8.468 | 363,591 | -0.03(-0.34%) |
Aug 27, 2013 | 8.520 | 8.648 | 8.468 | 8.497 | 535,123 | -0.11(-1.28%) |
Aug 26, 2013 | 8.694 | 8.694 | 8.578 | 8.607 | 436,697 | -0.09(-1.07%) |
Aug 23, 2013 | 8.654 | 8.712 | 8.613 | 8.700 | 911,985 | +0.07(+0.81%) |
Aug 22, 2013 | 8.532 | 8.636 | 8.480 | 8.631 | 152,339 | +0.10(+1.22%) |
Aug 21, 2013 | 8.503 | 8.642 | 8.433 | 8.526 | 824,153 | -0.03(-0.41%) |
Aug 20, 2013 | 8.370 | 8.596 | 8.370 | 8.561 | 239,962 | +0.20(+2.43%) |
Aug 19, 2013 | 8.486 | 8.488 | 8.335 | 8.358 | 447,292 | -0.15(-1.77%) |
Aug 16, 2013 | 8.625 | 8.718 | 8.509 | 8.509 | 323,874 | -0.16(-1.87%) |
Aug 15, 2013 | 8.735 | 8.799 | 8.625 | 8.671 | 353,196 | -0.17(-1.90%) |
Aug 14, 2013 | 8.880 | 8.921 | 8.819 | 8.839 | 233,691 | -0.02(-0.26%) |
Aug 13, 2013 | 8.990 | 8.990 | 8.828 | 8.863 | 246,799 | -0.12(-1.36%) |
Aug 12, 2013 | 8.990 | 9.013 | 8.932 | 8.984 | 364,234 | -0.06(-0.71%) |
Aug 09, 2013 | 8.921 | 9.112 | 8.915 | 9.048 | 166,326 | +0.09(+0.97%) |
Aug 08, 2013 | 8.967 | 8.990 | 8.880 | 8.961 | 185,424 | +0.03(+0.39%) |
Aug 07, 2013 | 8.990 | 8.990 | 8.886 | 8.926 | 231,184 | -0.08(-0.84%) |
Aug 06, 2013 | 8.996 | 9.066 | 8.955 | 9.002 | 329,317 | -0.02(-0.26%) |
Aug 05, 2013 | 9.025 | 9.048 | 8.979 | 9.025 | 252,599 | +0.00(+0.00%) |
Aug 02, 2013 | 8.984 | 9.054 | 8.926 | 9.025 | 471,458 | +0.02(+0.19%) |