Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.381 | 9.428 | 9.230 | 9.312 | 205,058 | -0.07(-0.73%) |
Oct 30, 2013 | 9.449 | 9.500 | 9.362 | 9.381 | 160,231 | -0.06(-0.60%) |
Oct 29, 2013 | 9.512 | 9.537 | 9.418 | 9.437 | 252,955 | -0.05(-0.53%) |
Oct 28, 2013 | 9.475 | 9.512 | 9.399 | 9.487 | 239,537 | +0.04(+0.40%) |
Oct 25, 2013 | 9.437 | 9.512 | 9.324 | 9.449 | 299,727 | +0.08(+0.80%) |
Oct 24, 2013 | 9.443 | 9.481 | 9.356 | 9.374 | 195,496 | -0.06(-0.60%) |
Oct 23, 2013 | 9.374 | 9.443 | 9.318 | 9.431 | 329,634 | +0.05(+0.53%) |
Oct 22, 2013 | 9.393 | 9.443 | 9.331 | 9.381 | 255,010 | +0.07(+0.74%) |
Oct 21, 2013 | 9.312 | 9.406 | 9.281 | 9.312 | 221,215 | +0.05(+0.54%) |
Oct 18, 2013 | 9.068 | 9.281 | 9.043 | 9.262 | 434,070 | +0.25(+2.78%) |
Oct 17, 2013 | 9.011 | 9.099 | 8.993 | 9.011 | 221,226 | -0.03(-0.28%) |
Oct 16, 2013 | 9.030 | 9.143 | 8.986 | 9.036 | 363,650 | +0.09(+0.98%) |
Oct 15, 2013 | 8.968 | 9.061 | 8.930 | 8.949 | 352,162 | -0.03(-0.28%) |
Oct 14, 2013 | 8.867 | 9.030 | 8.867 | 8.974 | 206,239 | +0.06(+0.63%) |
Oct 11, 2013 | 8.874 | 8.999 | 8.855 | 8.918 | 404,445 | +0.04(+0.49%) |
Oct 10, 2013 | 8.943 | 8.955 | 8.842 | 8.874 | 319,075 | +0.04(+0.50%) |
Oct 09, 2013 | 8.830 | 8.905 | 8.776 | 8.830 | 305,858 | -0.01(-0.14%) |
Oct 08, 2013 | 9.068 | 9.074 | 8.805 | 8.842 | 209,745 | -0.18(-2.01%) |
Oct 07, 2013 | 8.955 | 9.074 | 8.943 | 9.024 | 167,651 | +0.01(+0.14%) |
Oct 04, 2013 | 9.055 | 9.237 | 9.011 | 9.011 | 371,193 | -0.09(-0.96%) |
Oct 03, 2013 | 9.343 | 9.381 | 9.024 | 9.099 | 281,117 | -0.26(-2.81%) |
Oct 02, 2013 | 9.343 | 9.421 | 9.343 | 9.362 | 211,715 | +0.01(+0.13%) |
Oct 01, 2013 | 9.337 | 9.449 | 9.312 | 9.349 | 644,630 | +0.05(+0.54%) |
Sep 27, 2013 | 9.268 | 9.393 | 9.268 | 9.299 | 166,941 | -0.04(-0.47%) |
Sep 26, 2013 | 9.293 | 9.381 | 9.230 | 9.343 | 212,464 | +0.06(+0.67%) |
Sep 25, 2013 | 9.274 | 9.349 | 9.268 | 9.281 | 210,753 | -0.01(-0.13%) |
Sep 24, 2013 | 9.356 | 9.387 | 9.193 | 9.293 | 253,481 | -0.09(-0.93%) |
Sep 23, 2013 | 9.381 | 9.449 | 9.299 | 9.381 | 379,956 | +0.08(+0.87%) |
Sep 20, 2013 | 9.449 | 9.543 | 9.237 | 9.299 | 395,300 | -0.03(-0.27%) |
Sep 19, 2013 | 9.293 | 9.462 | 9.212 | 9.324 | 394,694 | +0.09(+0.95%) |
Sep 18, 2013 | 9.105 | 9.381 | 9.074 | 9.237 | 454,645 | +0.10(+1.10%) |
Sep 17, 2013 | 9.011 | 9.162 | 9.011 | 9.137 | 199,230 | +0.09(+0.97%) |
Sep 16, 2013 | 9.187 | 9.218 | 8.986 | 9.049 | 204,842 | -0.07(-0.76%) |
Sep 13, 2013 | 9.149 | 9.177 | 9.087 | 9.118 | 153,319 | +0.03(+0.28%) |
Sep 12, 2013 | 9.130 | 9.187 | 8.968 | 9.093 | 152,168 | +0.00(+0.00%) |
Sep 11, 2013 | 9.343 | 9.456 | 9.074 | 9.093 | 280,752 | -0.29(-3.07%) |
Sep 10, 2013 | 9.399 | 9.512 | 9.262 | 9.381 | 371,440 | -0.11(-1.19%) |
Sep 09, 2013 | 9.074 | 9.568 | 9.043 | 9.493 | 862,252 | +0.53(+5.94%) |
Sep 06, 2013 | 8.855 | 9.024 | 8.724 | 8.961 | 322,279 | +0.21(+2.36%) |
Sep 05, 2013 | 8.730 | 8.824 | 8.623 | 8.755 | 172,878 | +0.05(+0.58%) |
Sep 04, 2013 | 8.542 | 8.736 | 8.461 | 8.705 | 127,416 | +0.20(+2.35%) |
Sep 03, 2013 | 8.755 | 8.811 | 8.454 | 8.505 | 204,810 | -0.09(-1.02%) |
Aug 30, 2013 | 8.692 | 8.799 | 8.542 | 8.592 | 145,979 | -0.11(-1.22%) |
Aug 29, 2013 | 8.617 | 8.817 | 8.580 | 8.699 | 175,593 | +0.11(+1.24%) |
Aug 28, 2013 | 8.473 | 8.655 | 8.392 | 8.592 | 299,790 | +0.12(+1.40%) |
Aug 27, 2013 | 8.635 | 8.765 | 8.411 | 8.473 | 278,993 | -0.21(-2.43%) |
Aug 26, 2013 | 8.535 | 8.771 | 8.442 | 8.684 | 263,745 | +0.13(+1.52%) |
Aug 23, 2013 | 8.628 | 8.691 | 8.436 | 8.554 | 518,816 | +0.00(+0.00%) |
Aug 22, 2013 | 8.343 | 8.610 | 8.343 | 8.554 | 173,781 | +0.22(+2.61%) |
Aug 21, 2013 | 8.498 | 8.585 | 8.225 | 8.337 | 330,505 | -0.05(-0.59%) |
Aug 20, 2013 | 9.187 | 9.187 | 8.181 | 8.386 | 206,431 | -0.06(-0.66%) |
Aug 19, 2013 | 8.448 | 8.529 | 8.293 | 8.442 | 242,886 | +0.04(+0.52%) |
Aug 16, 2013 | 8.231 | 8.535 | 8.157 | 8.399 | 325,472 | +0.25(+3.12%) |
Aug 15, 2013 | 8.256 | 8.323 | 8.064 | 8.144 | 240,750 | -0.19(-2.24%) |
Aug 14, 2013 | 8.349 | 8.424 | 8.287 | 8.330 | 100,302 | +0.00(+0.00%) |
Aug 13, 2013 | 8.405 | 8.405 | 8.213 | 8.330 | 111,275 | -0.04(-0.52%) |
Aug 12, 2013 | 8.399 | 8.448 | 8.349 | 8.374 | 101,567 | -0.07(-0.81%) |
Aug 09, 2013 | 8.461 | 8.566 | 8.411 | 8.442 | 79,167 | -0.06(-0.73%) |
Aug 08, 2013 | 8.542 | 8.597 | 8.411 | 8.504 | 178,671 | +0.02(+0.29%) |
Aug 07, 2013 | 8.650 | 8.659 | 8.437 | 8.479 | 172,452 | -0.16(-1.87%) |
Aug 06, 2013 | 8.796 | 8.839 | 8.622 | 8.641 | 126,961 | -0.16(-1.83%) |
Aug 05, 2013 | 8.697 | 8.839 | 8.697 | 8.802 | 161,677 | +0.07(+0.85%) |
Aug 02, 2013 | 8.815 | 8.821 | 8.672 | 8.728 | 134,413 | -0.06(-0.64%) |