Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.276 | 9.280 | 9.218 | 9.218 | 69,492 | -0.04(-0.42%) |
Oct 30, 2013 | 9.374 | 9.397 | 9.253 | 9.257 | 172,487 | -0.14(-1.54%) |
Oct 29, 2013 | 9.385 | 9.409 | 9.358 | 9.401 | 72,299 | +0.03(+0.33%) |
Oct 28, 2013 | 9.393 | 9.405 | 9.319 | 9.370 | 91,195 | -0.02(-0.25%) |
Oct 25, 2013 | 9.331 | 9.397 | 9.300 | 9.393 | 74,896 | +0.06(+0.63%) |
Oct 24, 2013 | 9.300 | 9.382 | 9.300 | 9.335 | 59,525 | +0.02(+0.25%) |
Oct 23, 2013 | 9.304 | 9.319 | 9.190 | 9.311 | 117,141 | +0.01(+0.13%) |
Oct 22, 2013 | 9.226 | 9.311 | 9.218 | 9.300 | 105,664 | +0.12(+1.36%) |
Oct 21, 2013 | 9.148 | 9.186 | 9.109 | 9.175 | 86,890 | +0.05(+0.51%) |
Oct 18, 2013 | 9.132 | 9.148 | 9.090 | 9.128 | 45,640 | +0.05(+0.51%) |
Oct 17, 2013 | 8.973 | 9.082 | 8.954 | 9.082 | 85,714 | +0.10(+1.12%) |
Oct 16, 2013 | 8.900 | 8.989 | 8.900 | 8.981 | 102,272 | +0.09(+1.05%) |
Oct 15, 2013 | 8.865 | 8.927 | 8.857 | 8.888 | 70,905 | -0.02(-0.17%) |
Oct 14, 2013 | 8.834 | 8.911 | 8.809 | 8.903 | 48,434 | +0.01(+0.13%) |
Oct 11, 2013 | 8.776 | 8.903 | 8.776 | 8.892 | 112,908 | +0.06(+0.70%) |
Oct 10, 2013 | 8.663 | 8.869 | 8.663 | 8.830 | 115,065 | +0.24(+2.80%) |
Oct 09, 2013 | 8.586 | 8.601 | 8.527 | 8.590 | 107,057 | -0.01(-0.14%) |
Oct 08, 2013 | 8.663 | 8.667 | 8.570 | 8.601 | 76,222 | -0.06(-0.72%) |
Oct 07, 2013 | 8.671 | 8.710 | 8.663 | 8.663 | 73,343 | -0.05(-0.53%) |
Oct 04, 2013 | 8.702 | 8.729 | 8.675 | 8.710 | 97,347 | +0.04(+0.49%) |
Oct 03, 2013 | 8.710 | 8.768 | 8.667 | 8.667 | 82,280 | -0.09(-0.97%) |
Oct 02, 2013 | 8.686 | 8.760 | 8.671 | 8.752 | 198,323 | -0.06(-0.66%) |
Oct 01, 2013 | 8.721 | 8.810 | 8.721 | 8.810 | 127,929 | -0.03(-0.31%) |
Sep 27, 2013 | 8.783 | 8.845 | 8.783 | 8.838 | 75,000 | +0.02(+0.18%) |
Sep 26, 2013 | 8.783 | 8.861 | 8.783 | 8.822 | 68,926 | +0.03(+0.31%) |
Sep 25, 2013 | 8.772 | 8.818 | 8.760 | 8.795 | 121,768 | -0.02(-0.26%) |
Sep 24, 2013 | 8.803 | 8.857 | 8.783 | 8.818 | 101,162 | -0.01(-0.09%) |
Sep 23, 2013 | 8.857 | 8.857 | 8.795 | 8.826 | 74,778 | -0.02(-0.18%) |
Sep 20, 2013 | 8.954 | 8.973 | 8.838 | 8.841 | 97,519 | -0.13(-1.43%) |
Sep 19, 2013 | 8.969 | 8.996 | 8.954 | 8.969 | 56,729 | +0.01(+0.09%) |
Sep 18, 2013 | 8.896 | 9.019 | 8.881 | 8.962 | 160,720 | +0.02(+0.26%) |
Sep 17, 2013 | 8.904 | 8.954 | 8.861 | 8.939 | 103,724 | +0.06(+0.70%) |
Sep 16, 2013 | 9.000 | 8.992 | 8.865 | 8.877 | 120,704 | -0.04(-0.39%) |
Sep 13, 2013 | 8.861 | 8.919 | 8.861 | 8.912 | 51,179 | +0.04(+0.43%) |
Sep 12, 2013 | 8.939 | 8.954 | 8.858 | 8.873 | 49,676 | -0.07(-0.73%) |
Sep 11, 2013 | 8.919 | 8.958 | 8.900 | 8.939 | 47,211 | -0.02(-0.26%) |
Sep 10, 2013 | 9.000 | 9.000 | 8.919 | 8.962 | 117,367 | +0.04(+0.47%) |
Sep 09, 2013 | 8.854 | 8.935 | 8.850 | 8.919 | 43,098 | +0.07(+0.78%) |
Sep 06, 2013 | 8.850 | 8.912 | 8.773 | 8.850 | 69,135 | -0.03(-0.39%) |
Sep 05, 2013 | 8.746 | 8.885 | 8.746 | 8.885 | 82,567 | +0.10(+1.14%) |
Sep 04, 2013 | 8.650 | 8.800 | 8.642 | 8.784 | 107,227 | +0.11(+1.24%) |
Sep 03, 2013 | 8.704 | 8.754 | 8.630 | 8.677 | 74,492 | +0.04(+0.46%) |
Aug 30, 2013 | 8.661 | 8.665 | 8.607 | 8.637 | 85,693 | -0.01(-0.15%) |
Aug 29, 2013 | 8.627 | 8.665 | 8.603 | 8.650 | 83,658 | +0.00(+0.04%) |
Aug 28, 2013 | 8.603 | 8.646 | 8.573 | 8.646 | 86,753 | +0.02(+0.27%) |
Aug 27, 2013 | 8.619 | 8.642 | 8.592 | 8.623 | 84,618 | -0.06(-0.71%) |
Aug 26, 2013 | 8.603 | 8.723 | 8.603 | 8.684 | 105,729 | +0.07(+0.76%) |
Aug 23, 2013 | 8.523 | 8.623 | 8.523 | 8.619 | 49,530 | +0.12(+1.36%) |
Aug 22, 2013 | 8.499 | 8.580 | 8.495 | 8.503 | 167,178 | +0.05(+0.55%) |
Aug 21, 2013 | 8.623 | 8.623 | 8.457 | 8.457 | 117,188 | -0.17(-2.01%) |
Aug 20, 2013 | 8.573 | 8.653 | 8.558 | 8.630 | 73,639 | +0.04(+0.45%) |
Aug 19, 2013 | 8.615 | 8.683 | 8.592 | 8.592 | 92,538 | -0.07(-0.75%) |
Aug 16, 2013 | 8.611 | 8.734 | 8.607 | 8.657 | 118,720 | +0.00(+0.00%) |
Aug 15, 2013 | 8.688 | 8.692 | 8.554 | 8.657 | 159,177 | -0.10(-1.18%) |
Aug 14, 2013 | 8.776 | 8.803 | 8.722 | 8.760 | 227,646 | -0.01(-0.13%) |
Aug 13, 2013 | 8.768 | 8.772 | 8.695 | 8.772 | 96,085 | -0.01(-0.09%) |
Aug 12, 2013 | 8.780 | 8.822 | 8.757 | 8.780 | 107,017 | -0.04(-0.43%) |
Aug 09, 2013 | 8.852 | 8.871 | 8.799 | 8.818 | 93,280 | -0.05(-0.60%) |
Aug 08, 2013 | 8.891 | 8.894 | 8.852 | 8.871 | 56,674 | +0.01(+0.13%) |
Aug 07, 2013 | 8.860 | 8.891 | 8.848 | 8.860 | 62,466 | -0.04(-0.43%) |
Aug 06, 2013 | 8.921 | 8.952 | 8.891 | 8.898 | 91,019 | -0.05(-0.60%) |
Aug 05, 2013 | 8.979 | 9.009 | 8.940 | 8.952 | 37,260 | -0.02(-0.21%) |
Aug 02, 2013 | 8.944 | 9.024 | 8.933 | 8.971 | 78,093 | +0.00(+0.00%) |