Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.227 | 9.244 | 8.978 | 9.031 | 6,910 | -0.22(-2.38%) |
Oct 30, 2013 | 9.052 | 9.252 | 8.946 | 9.252 | 3,385 | +0.16(+1.70%) |
Oct 29, 2013 | 9.162 | 9.484 | 9.010 | 9.097 | 17,527 | -0.02(-0.22%) |
Oct 28, 2013 | 9.026 | 9.117 | 8.914 | 9.117 | 4,997 | +0.05(+0.58%) |
Oct 25, 2013 | 8.914 | 9.117 | 8.914 | 9.064 | 3,331 | +0.13(+1.50%) |
Oct 24, 2013 | 8.922 | 9.163 | 8.918 | 8.930 | 10,920 | -0.00(-0.04%) |
Oct 23, 2013 | 8.934 | 8.934 | 8.868 | 8.934 | 10,854 | -0.18(-1.96%) |
Oct 22, 2013 | 9.080 | 9.147 | 8.922 | 9.113 | 9,931 | -0.01(-0.08%) |
Oct 21, 2013 | 9.056 | 9.173 | 9.019 | 9.121 | 12,601 | +0.09(+0.94%) |
Oct 18, 2013 | 8.931 | 9.036 | 8.874 | 9.036 | 5,696 | +0.11(+1.18%) |
Oct 17, 2013 | 8.874 | 8.930 | 8.874 | 8.930 | 2,591 | +0.00(+0.00%) |
Oct 16, 2013 | 8.756 | 9.056 | 8.756 | 8.930 | 10,659 | -0.08(-0.85%) |
Oct 15, 2013 | 8.991 | 9.032 | 8.756 | 9.007 | 1,811 | +0.17(+1.97%) |
Oct 14, 2013 | 9.003 | 9.056 | 8.630 | 8.833 | 14,124 | -0.03(-0.37%) |
Oct 11, 2013 | 8.938 | 8.995 | 8.833 | 8.865 | 8,884 | -0.15(-1.71%) |
Oct 10, 2013 | 9.048 | 9.048 | 8.874 | 9.019 | 2,764 | +0.17(+1.88%) |
Oct 09, 2013 | 9.056 | 9.056 | 8.853 | 8.853 | 2,991 | -0.20(-2.18%) |
Oct 08, 2013 | 9.015 | 9.119 | 8.995 | 9.051 | 5,172 | -0.01(-0.10%) |
Oct 07, 2013 | 9.153 | 9.153 | 9.007 | 9.060 | 11,631 | -0.02(-0.18%) |
Oct 04, 2013 | 9.056 | 9.076 | 9.056 | 9.076 | 493 | +0.04(+0.49%) |
Oct 03, 2013 | 9.015 | 9.073 | 8.999 | 9.032 | 4,664 | -0.02(-0.27%) |
Oct 02, 2013 | 9.079 | 9.307 | 8.967 | 9.056 | 5,422 | +0.01(+0.13%) |
Oct 01, 2013 | 8.995 | 9.068 | 8.959 | 9.044 | 6,374 | -0.34(-3.59%) |
Sep 30, 2013 | 9.133 | 9.380 | 9.092 | 9.380 | 3,590 | +0.08(+0.88%) |
Sep 27, 2013 | 9.319 | 9.558 | 9.040 | 9.299 | 6,170 | -0.20(-2.14%) |
Sep 26, 2013 | 9.619 | 9.619 | 9.406 | 9.502 | 4,689 | +0.02(+0.19%) |
Sep 25, 2013 | 9.152 | 9.566 | 9.152 | 9.484 | 15,024 | +0.28(+3.04%) |
Sep 24, 2013 | 9.406 | 9.466 | 9.184 | 9.204 | 23,475 | -0.31(-3.30%) |
Sep 23, 2013 | 9.361 | 9.547 | 9.285 | 9.518 | 9,019 | +0.24(+2.56%) |
Sep 20, 2013 | 9.553 | 9.567 | 9.281 | 9.281 | 4,761 | -0.27(-2.78%) |
Sep 19, 2013 | 9.627 | 9.627 | 9.518 | 9.547 | 13,455 | +0.06(+0.59%) |
Sep 18, 2013 | 9.506 | 9.506 | 9.446 | 9.490 | 8,068 | -0.02(-0.17%) |
Sep 17, 2013 | 9.603 | 9.603 | 9.196 | 9.506 | 18,569 | +0.08(+0.85%) |
Sep 16, 2013 | 9.063 | 9.647 | 9.144 | 9.426 | 27,002 | +0.36(+4.00%) |
Sep 13, 2013 | 9.277 | 9.490 | 9.063 | 9.063 | 5,734 | -0.27(-2.93%) |
Sep 12, 2013 | 9.265 | 9.378 | 9.265 | 9.337 | 2,730 | +0.19(+2.13%) |
Sep 11, 2013 | 8.757 | 9.209 | 8.757 | 9.142 | 6,553 | -0.04(-0.46%) |
Sep 10, 2013 | 9.265 | 9.273 | 8.660 | 9.184 | 26,101 | -0.08(-0.87%) |
Sep 09, 2013 | 9.220 | 9.265 | 9.220 | 9.265 | 4,605 | +0.04(+0.48%) |
Sep 06, 2013 | 9.207 | 9.236 | 9.207 | 9.220 | 2,110 | -0.03(-0.33%) |
Sep 05, 2013 | 9.394 | 9.394 | 9.160 | 9.251 | 2,606 | +0.03(+0.29%) |
Sep 04, 2013 | 9.422 | 9.551 | 9.224 | 9.224 | 6,094 | -0.24(-2.55%) |
Sep 03, 2013 | 9.506 | 9.547 | 9.419 | 9.466 | 10,933 | +0.07(+0.77%) |
Aug 30, 2013 | 9.394 | 9.410 | 9.371 | 9.394 | 2,780 | -0.06(-0.64%) |
Aug 28, 2013 | 9.438 | 9.454 | 9.454 | 9.454 | 11,171 | +0.20(+2.17%) |
Aug 27, 2013 | 9.277 | 9.608 | 9.164 | 9.253 | 13,727 | -0.04(-0.43%) |
Aug 26, 2013 | 9.321 | 9.592 | 9.215 | 9.293 | 16,578 | +0.03(+0.30%) |
Aug 23, 2013 | 9.273 | 9.289 | 9.200 | 9.265 | 33,733 | +0.01(+0.13%) |
Aug 22, 2013 | 9.452 | 9.452 | 8.974 | 9.253 | 10,234 | +0.08(+0.87%) |
Aug 21, 2013 | 8.942 | 9.173 | 8.942 | 9.173 | 19,805 | +0.27(+3.05%) |
Aug 20, 2013 | 8.830 | 8.974 | 8.830 | 8.902 | 10,322 | +0.18(+2.10%) |
Aug 19, 2013 | 8.695 | 8.834 | 8.695 | 8.719 | 2,005 | +0.02(+0.22%) |
Aug 16, 2013 | 8.707 | 8.774 | 8.627 | 8.699 | 22,733 | +0.09(+1.07%) |
Aug 15, 2013 | 8.734 | 8.734 | 8.498 | 8.607 | 6,995 | +0.14(+1.70%) |
Aug 14, 2013 | 8.475 | 8.651 | 8.459 | 8.463 | 4,387 | -0.09(-1.07%) |
Aug 13, 2013 | 8.535 | 8.585 | 8.495 | 8.555 | 7,567 | +0.06(+0.68%) |
Aug 12, 2013 | 8.651 | 8.651 | 8.475 | 8.497 | 6,087 | -0.15(-1.78%) |
Aug 09, 2013 | 8.635 | 8.655 | 8.577 | 8.651 | 4,387 | +0.06(+0.73%) |
Aug 08, 2013 | 8.627 | 8.651 | 8.588 | 8.588 | 1,253 | -0.13(-1.46%) |
Aug 07, 2013 | 8.675 | 8.715 | 8.675 | 8.715 | 16,001 | +0.04(+0.46%) |
Aug 06, 2013 | 8.675 | 8.675 | 8.675 | 8.675 | 4,380 | +0.12(+1.35%) |
Aug 05, 2013 | 8.579 | 8.707 | 8.559 | 8.559 | 3,510 | -0.21(-2.41%) |
Aug 02, 2013 | 8.543 | 8.770 | 8.531 | 8.770 | 6,155 | -0.14(-1.57%) |