Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.260 | 9.276 | 9.010 | 9.063 | 6,886 | -0.22(-2.38%) |
Oct 30, 2013 | 9.084 | 9.284 | 8.977 | 9.284 | 3,373 | +0.16(+1.70%) |
Oct 29, 2013 | 9.194 | 9.517 | 9.042 | 9.129 | 17,466 | -0.02(-0.22%) |
Oct 28, 2013 | 9.058 | 9.149 | 8.945 | 9.149 | 4,980 | +0.05(+0.58%) |
Oct 25, 2013 | 8.946 | 9.149 | 8.945 | 9.096 | 3,320 | +0.13(+1.50%) |
Oct 24, 2013 | 8.953 | 9.196 | 8.949 | 8.962 | 10,882 | -0.00(-0.04%) |
Oct 23, 2013 | 8.966 | 8.966 | 8.899 | 8.966 | 10,816 | -0.18(-1.96%) |
Oct 22, 2013 | 9.112 | 9.179 | 8.953 | 9.145 | 9,896 | -0.01(-0.08%) |
Oct 21, 2013 | 9.088 | 9.205 | 9.051 | 9.153 | 12,557 | +0.09(+0.94%) |
Oct 18, 2013 | 8.962 | 9.067 | 8.905 | 9.067 | 5,676 | +0.11(+1.18%) |
Oct 17, 2013 | 8.905 | 8.962 | 8.905 | 8.962 | 2,582 | +0.00(+0.00%) |
Oct 16, 2013 | 8.787 | 9.088 | 8.787 | 8.962 | 10,622 | -0.08(-0.85%) |
Oct 15, 2013 | 9.023 | 9.063 | 8.787 | 9.039 | 1,805 | +0.17(+1.97%) |
Oct 14, 2013 | 9.035 | 9.088 | 8.661 | 8.864 | 14,075 | -0.03(-0.37%) |
Oct 11, 2013 | 8.970 | 9.027 | 8.864 | 8.896 | 8,853 | -0.15(-1.71%) |
Oct 10, 2013 | 9.079 | 9.079 | 8.905 | 9.051 | 2,754 | +0.17(+1.88%) |
Oct 09, 2013 | 9.088 | 9.088 | 8.884 | 8.884 | 2,980 | -0.20(-2.18%) |
Oct 08, 2013 | 9.047 | 9.151 | 9.027 | 9.083 | 5,154 | -0.01(-0.10%) |
Oct 07, 2013 | 9.185 | 9.185 | 9.039 | 9.092 | 11,591 | -0.02(-0.18%) |
Oct 04, 2013 | 9.088 | 9.108 | 9.088 | 9.108 | 491 | +0.04(+0.49%) |
Oct 03, 2013 | 9.047 | 9.104 | 9.031 | 9.063 | 4,648 | -0.02(-0.27%) |
Oct 02, 2013 | 9.111 | 9.339 | 8.998 | 9.088 | 5,403 | +0.01(+0.13%) |
Oct 01, 2013 | 9.027 | 9.100 | 8.990 | 9.075 | 6,352 | -0.34(-3.59%) |
Sep 30, 2013 | 9.165 | 9.413 | 9.123 | 9.413 | 3,578 | +0.08(+0.88%) |
Sep 27, 2013 | 9.352 | 9.591 | 9.071 | 9.331 | 6,148 | -0.20(-2.14%) |
Sep 26, 2013 | 9.653 | 9.653 | 9.438 | 9.535 | 4,672 | +0.02(+0.19%) |
Sep 25, 2013 | 9.184 | 9.600 | 9.184 | 9.517 | 14,972 | +0.28(+3.04%) |
Sep 24, 2013 | 9.438 | 9.499 | 9.216 | 9.236 | 23,393 | -0.32(-3.30%) |
Sep 23, 2013 | 9.394 | 9.580 | 9.318 | 9.552 | 8,987 | +0.24(+2.56%) |
Sep 20, 2013 | 9.586 | 9.600 | 9.313 | 9.313 | 4,745 | -0.27(-2.78%) |
Sep 19, 2013 | 9.661 | 9.661 | 9.551 | 9.580 | 13,408 | +0.06(+0.59%) |
Sep 18, 2013 | 9.539 | 9.539 | 9.479 | 9.523 | 8,040 | -0.02(-0.17%) |
Sep 17, 2013 | 9.636 | 9.636 | 9.228 | 9.539 | 18,505 | +0.08(+0.85%) |
Sep 16, 2013 | 9.095 | 9.681 | 9.176 | 9.459 | 26,909 | +0.36(+4.00%) |
Sep 13, 2013 | 9.309 | 9.523 | 9.095 | 9.095 | 5,714 | -0.27(-2.93%) |
Sep 12, 2013 | 9.297 | 9.411 | 9.297 | 9.370 | 2,721 | +0.20(+2.13%) |
Sep 11, 2013 | 8.788 | 9.241 | 8.788 | 9.174 | 6,531 | -0.04(-0.46%) |
Sep 10, 2013 | 9.297 | 9.305 | 8.691 | 9.216 | 26,011 | -0.08(-0.87%) |
Sep 09, 2013 | 9.252 | 9.297 | 9.252 | 9.297 | 4,589 | +0.04(+0.48%) |
Sep 06, 2013 | 9.239 | 9.269 | 9.239 | 9.252 | 2,102 | -0.03(-0.33%) |
Sep 05, 2013 | 9.426 | 9.426 | 9.192 | 9.283 | 2,597 | +0.03(+0.29%) |
Sep 04, 2013 | 9.455 | 9.584 | 9.256 | 9.256 | 6,073 | -0.24(-2.55%) |
Sep 03, 2013 | 9.539 | 9.580 | 9.451 | 9.499 | 10,895 | +0.07(+0.77%) |
Aug 30, 2013 | 9.426 | 9.442 | 9.404 | 9.426 | 2,770 | -0.06(-0.64%) |
Aug 28, 2013 | 9.471 | 9.487 | 9.487 | 9.487 | 11,132 | +0.20(+2.17%) |
Aug 27, 2013 | 9.309 | 9.641 | 9.196 | 9.285 | 13,680 | -0.04(-0.43%) |
Aug 26, 2013 | 9.353 | 9.625 | 9.247 | 9.325 | 16,521 | +0.03(+0.30%) |
Aug 23, 2013 | 9.305 | 9.321 | 9.231 | 9.297 | 33,616 | +0.01(+0.13%) |
Aug 22, 2013 | 9.485 | 9.485 | 9.005 | 9.285 | 10,199 | +0.08(+0.87%) |
Aug 21, 2013 | 8.973 | 9.205 | 8.973 | 9.205 | 19,736 | +0.27(+3.05%) |
Aug 20, 2013 | 8.861 | 9.005 | 8.861 | 8.933 | 10,286 | +0.18(+2.10%) |
Aug 19, 2013 | 8.725 | 8.865 | 8.725 | 8.749 | 1,998 | +0.02(+0.22%) |
Aug 16, 2013 | 8.737 | 8.805 | 8.657 | 8.729 | 22,655 | +0.09(+1.07%) |
Aug 15, 2013 | 8.765 | 8.765 | 8.528 | 8.637 | 6,971 | +0.14(+1.70%) |
Aug 14, 2013 | 8.505 | 8.681 | 8.489 | 8.493 | 4,372 | -0.09(-1.07%) |
Aug 13, 2013 | 8.565 | 8.615 | 8.525 | 8.585 | 7,540 | +0.06(+0.68%) |
Aug 12, 2013 | 8.681 | 8.681 | 8.505 | 8.526 | 6,066 | -0.15(-1.78%) |
Aug 09, 2013 | 8.665 | 8.685 | 8.607 | 8.681 | 4,372 | +0.06(+0.73%) |
Aug 08, 2013 | 8.657 | 8.681 | 8.617 | 8.617 | 1,249 | -0.13(-1.46%) |
Aug 07, 2013 | 8.705 | 8.745 | 8.705 | 8.745 | 15,946 | +0.04(+0.46%) |
Aug 06, 2013 | 8.705 | 8.705 | 8.705 | 8.705 | 4,365 | +0.12(+1.35%) |
Aug 05, 2013 | 8.609 | 8.738 | 8.589 | 8.589 | 3,498 | -0.21(-2.41%) |
Aug 02, 2013 | 8.573 | 8.801 | 8.561 | 8.801 | 6,134 | -0.14(-1.57%) |