Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.966 | 10.01 | 9.913 | 9.935 | 4,157,114 | -0.08(-0.83%) |
Oct 30, 2013 | 10.08 | 10.09 | 9.963 | 10.02 | 2,824,280 | -0.08(-0.79%) |
Oct 29, 2013 | 10.04 | 10.11 | 9.999 | 10.10 | 4,891,215 | +0.08(+0.81%) |
Oct 28, 2013 | 10.01 | 10.08 | 9.996 | 10.02 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 9.963 | 10.10 | 9.946 | 10.01 | 0 | +0.01(+0.14%) |
Oct 24, 2013 | 9.963 | 10.16 | 9.963 | 9.996 | 5,060,235 | +0.03(+0.32%) |
Oct 23, 2013 | 9.464 | 9.988 | 9.444 | 9.964 | 8,731,910 | +0.55(+5.82%) |
Oct 22, 2013 | 9.486 | 9.573 | 9.409 | 9.416 | 4,610,611 | -0.03(-0.33%) |
Oct 21, 2013 | 9.562 | 9.598 | 9.360 | 9.447 | 5,027,564 | -0.13(-1.33%) |
Oct 18, 2013 | 9.593 | 9.601 | 9.534 | 9.574 | 2,286,830 | +0.02(+0.19%) |
Oct 17, 2013 | 9.391 | 9.579 | 9.391 | 9.556 | 2,856,755 | +0.11(+1.19%) |
Oct 16, 2013 | 9.424 | 9.517 | 9.363 | 9.444 | 3,606,426 | +0.10(+1.05%) |
Oct 15, 2013 | 9.405 | 9.485 | 9.307 | 9.346 | 3,391,505 | -0.06(-0.60%) |
Oct 14, 2013 | 9.256 | 9.427 | 9.256 | 9.402 | 2,782,295 | +0.10(+1.09%) |
Oct 11, 2013 | 9.217 | 9.343 | 9.217 | 9.301 | 0 | +0.04(+0.45%) |
Oct 10, 2013 | 9.046 | 9.270 | 9.043 | 9.259 | 3,065,274 | +0.28(+3.12%) |
Oct 09, 2013 | 8.959 | 9.075 | 8.906 | 8.979 | 4,423,479 | +0.06(+0.72%) |
Oct 08, 2013 | 9.054 | 9.094 | 8.906 | 8.914 | 4,077,173 | -0.14(-1.52%) |
Oct 07, 2013 | 9.158 | 9.175 | 9.049 | 9.051 | 3,400,749 | -0.17(-1.88%) |
Oct 04, 2013 | 9.071 | 9.256 | 9.049 | 9.225 | 0 | +0.17(+1.83%) |
Oct 03, 2013 | 9.035 | 9.113 | 8.974 | 9.060 | 4,706,515 | -0.02(-0.22%) |
Oct 02, 2013 | 9.057 | 9.085 | 8.979 | 9.080 | 0 | -0.00(-0.03%) |
Oct 01, 2013 | 9.001 | 9.113 | 8.959 | 9.082 | 4,289,562 | +0.08(+0.87%) |
Sep 30, 2013 | 8.937 | 9.008 | 8.897 | 9.004 | 3,252,385 | -0.03(-0.28%) |
Sep 27, 2013 | 9.057 | 9.060 | 9.001 | 9.029 | 0 | -0.10(-1.14%) |
Sep 26, 2013 | 8.987 | 9.148 | 8.984 | 9.133 | 3,284,182 | +0.15(+1.62%) |
Sep 25, 2013 | 9.029 | 9.085 | 8.976 | 8.987 | 3,680,305 | -0.04(-0.40%) |
Sep 24, 2013 | 9.009 | 9.096 | 8.967 | 9.023 | 4,526,051 | +0.03(+0.37%) |
Sep 23, 2013 | 8.948 | 9.164 | 8.939 | 8.990 | 9,362,921 | -0.01(-0.06%) |
Sep 20, 2013 | 8.998 | 9.066 | 8.962 | 8.995 | 0 | +0.02(+0.20%) |
Sep 19, 2013 | 8.903 | 8.995 | 8.875 | 8.977 | 4,914,770 | +0.07(+0.77%) |
Sep 18, 2013 | 8.822 | 8.934 | 8.756 | 8.908 | 10,030,832 | +0.07(+0.76%) |
Sep 17, 2013 | 8.808 | 8.850 | 8.780 | 8.841 | 0 | +0.03(+0.35%) |
Sep 16, 2013 | 8.841 | 8.841 | 8.746 | 8.810 | 0 | +0.05(+0.54%) |
Sep 13, 2013 | 8.763 | 8.785 | 8.701 | 8.763 | 0 | -0.01(-0.13%) |
Sep 12, 2013 | 8.729 | 8.785 | 8.625 | 8.774 | 6,136,276 | +0.08(+0.94%) |
Sep 11, 2013 | 8.617 | 8.747 | 8.586 | 8.693 | 4,731,457 | +0.04(+0.49%) |
Sep 10, 2013 | 8.600 | 8.684 | 8.586 | 8.651 | 2,988,691 | +0.09(+1.01%) |
Sep 09, 2013 | 8.536 | 8.575 | 8.477 | 8.564 | 4,082,797 | +0.04(+0.52%) |
Sep 06, 2013 | 8.500 | 8.564 | 8.349 | 8.519 | 0 | +0.07(+0.81%) |
Sep 05, 2013 | 8.366 | 8.494 | 8.366 | 8.451 | 0 | +0.07(+0.88%) |
Sep 04, 2013 | 8.315 | 8.469 | 8.240 | 8.377 | 8,658,388 | +0.06(+0.74%) |
Sep 03, 2013 | 8.475 | 8.514 | 8.285 | 8.315 | 4,295,222 | -0.02(-0.27%) |
Aug 30, 2013 | 8.447 | 8.489 | 8.307 | 8.338 | 0 | -0.06(-0.67%) |
Aug 29, 2013 | 8.304 | 8.433 | 8.290 | 8.394 | 4,234,852 | +0.06(+0.74%) |
Aug 28, 2013 | 8.380 | 8.424 | 8.292 | 8.332 | 6,735,199 | -0.03(-0.33%) |
Aug 27, 2013 | 8.483 | 8.514 | 8.332 | 8.360 | 0 | -0.20(-2.32%) |
Aug 26, 2013 | 8.631 | 8.656 | 8.558 | 8.558 | 4,266,260 | -0.05(-0.58%) |
Aug 23, 2013 | 8.572 | 8.645 | 8.511 | 8.609 | 0 | +0.10(+1.21%) |
Aug 22, 2013 | 8.824 | 8.905 | 8.329 | 8.505 | 8,512,483 | -0.30(-3.42%) |
Aug 21, 2013 | 8.899 | 8.946 | 8.787 | 8.807 | 0 | +0.09(+1.02%) |
Aug 20, 2013 | 8.589 | 8.754 | 8.586 | 8.718 | 5,131,210 | +0.12(+1.43%) |
Aug 19, 2013 | 8.589 | 8.684 | 8.556 | 8.595 | 4,692,068 | -0.00(-0.03%) |
Aug 16, 2013 | 8.676 | 8.743 | 8.584 | 8.597 | 0 | -0.10(-1.12%) |
Aug 15, 2013 | 8.843 | 8.868 | 8.639 | 8.695 | 5,644,033 | -0.23(-2.57%) |
Aug 14, 2013 | 8.893 | 8.986 | 8.873 | 8.924 | 0 | +0.01(+0.16%) |
Aug 13, 2013 | 8.907 | 8.966 | 8.854 | 8.910 | 2,801,143 | -0.01(-0.16%) |
Aug 12, 2013 | 8.907 | 9.014 | 8.871 | 8.924 | 5,056,558 | +0.01(+0.16%) |
Aug 09, 2013 | 9.011 | 9.075 | 8.910 | 8.910 | 3,023,082 | -0.11(-1.24%) |
Aug 08, 2013 | 9.039 | 9.072 | 8.969 | 9.022 | 2,730,065 | +0.02(+0.22%) |
Aug 07, 2013 | 9.072 | 9.072 | 8.944 | 9.002 | 2,310,456 | -0.08(-0.89%) |
Aug 06, 2013 | 9.122 | 9.128 | 9.025 | 9.083 | 4,060,794 | -0.02(-0.25%) |
Aug 05, 2013 | 9.156 | 9.167 | 9.092 | 9.106 | 2,034,628 | -0.10(-1.12%) |
Aug 02, 2013 | 9.254 | 9.268 | 9.181 | 9.209 | 2,725,316 | -0.06(-0.66%) |