Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.143 | 9.159 | 8.896 | 8.949 | 6,974 | -0.22(-2.38%) |
Oct 30, 2013 | 8.969 | 9.167 | 8.864 | 9.167 | 3,416 | +0.15(+1.70%) |
Oct 29, 2013 | 9.078 | 9.398 | 8.928 | 9.014 | 17,689 | -0.02(-0.22%) |
Oct 28, 2013 | 8.944 | 9.033 | 8.833 | 9.033 | 5,043 | +0.05(+0.58%) |
Oct 25, 2013 | 8.833 | 9.033 | 8.833 | 8.981 | 3,362 | +0.13(+1.50%) |
Oct 24, 2013 | 8.841 | 9.080 | 8.837 | 8.849 | 11,021 | -0.00(-0.04%) |
Oct 23, 2013 | 8.853 | 8.853 | 8.787 | 8.853 | 10,954 | -0.18(-1.96%) |
Oct 22, 2013 | 8.997 | 9.063 | 8.841 | 9.030 | 10,022 | -0.01(-0.08%) |
Oct 21, 2013 | 8.973 | 9.090 | 8.937 | 9.037 | 12,717 | +0.08(+0.94%) |
Oct 18, 2013 | 8.849 | 8.953 | 8.793 | 8.953 | 5,748 | +0.10(+1.18%) |
Oct 17, 2013 | 8.793 | 8.849 | 8.793 | 8.849 | 2,615 | +0.00(+0.00%) |
Oct 16, 2013 | 8.676 | 8.973 | 8.676 | 8.849 | 10,757 | -0.08(-0.85%) |
Oct 15, 2013 | 8.909 | 8.949 | 8.676 | 8.925 | 1,828 | +0.17(+1.97%) |
Oct 14, 2013 | 8.921 | 8.973 | 8.552 | 8.752 | 14,254 | -0.03(-0.37%) |
Oct 11, 2013 | 8.857 | 8.913 | 8.752 | 8.784 | 8,966 | -0.15(-1.71%) |
Oct 10, 2013 | 8.965 | 8.965 | 8.793 | 8.937 | 2,789 | +0.16(+1.88%) |
Oct 09, 2013 | 8.973 | 8.973 | 8.772 | 8.772 | 3,018 | -0.20(-2.18%) |
Oct 08, 2013 | 8.933 | 9.036 | 8.913 | 8.968 | 5,220 | -0.01(-0.10%) |
Oct 07, 2013 | 9.070 | 9.070 | 8.925 | 8.977 | 11,738 | -0.02(-0.18%) |
Oct 04, 2013 | 8.973 | 8.993 | 8.973 | 8.993 | 498 | +0.04(+0.49%) |
Oct 03, 2013 | 8.933 | 8.990 | 8.917 | 8.949 | 4,707 | -0.02(-0.27%) |
Oct 02, 2013 | 8.996 | 9.222 | 8.885 | 8.973 | 5,472 | +0.01(+0.13%) |
Oct 01, 2013 | 8.913 | 8.985 | 8.877 | 8.961 | 6,433 | -0.33(-3.59%) |
Sep 30, 2013 | 9.049 | 9.294 | 9.009 | 9.294 | 3,624 | +0.08(+0.88%) |
Sep 27, 2013 | 9.234 | 9.471 | 8.957 | 9.214 | 6,226 | -0.20(-2.14%) |
Sep 26, 2013 | 9.531 | 9.531 | 9.320 | 9.415 | 4,732 | +0.02(+0.19%) |
Sep 25, 2013 | 9.068 | 9.479 | 9.068 | 9.397 | 15,163 | +0.28(+3.04%) |
Sep 24, 2013 | 9.320 | 9.379 | 9.100 | 9.120 | 23,691 | -0.31(-3.30%) |
Sep 23, 2013 | 9.276 | 9.459 | 9.200 | 9.431 | 9,102 | +0.24(+2.56%) |
Sep 20, 2013 | 9.465 | 9.479 | 9.196 | 9.196 | 4,805 | -0.26(-2.78%) |
Sep 19, 2013 | 9.539 | 9.539 | 9.431 | 9.459 | 13,579 | +0.06(+0.59%) |
Sep 18, 2013 | 9.419 | 9.419 | 9.359 | 9.403 | 8,142 | -0.02(-0.17%) |
Sep 17, 2013 | 9.515 | 9.515 | 9.112 | 9.419 | 18,741 | +0.08(+0.85%) |
Sep 16, 2013 | 8.980 | 9.559 | 9.060 | 9.340 | 27,252 | +0.36(+4.00%) |
Sep 13, 2013 | 9.192 | 9.403 | 8.980 | 8.980 | 5,787 | -0.27(-2.93%) |
Sep 12, 2013 | 9.180 | 9.292 | 9.180 | 9.252 | 2,756 | +0.19(+2.13%) |
Sep 11, 2013 | 8.677 | 9.125 | 8.677 | 9.059 | 6,614 | -0.04(-0.46%) |
Sep 10, 2013 | 9.180 | 9.188 | 8.581 | 9.100 | 26,342 | -0.08(-0.87%) |
Sep 09, 2013 | 9.136 | 9.180 | 9.136 | 9.180 | 4,647 | +0.04(+0.48%) |
Sep 06, 2013 | 9.122 | 9.152 | 9.122 | 9.136 | 2,129 | -0.03(-0.33%) |
Sep 05, 2013 | 9.308 | 9.308 | 9.076 | 9.166 | 2,630 | +0.03(+0.29%) |
Sep 04, 2013 | 9.336 | 9.463 | 9.140 | 9.140 | 6,150 | -0.24(-2.55%) |
Sep 03, 2013 | 9.419 | 9.459 | 9.332 | 9.379 | 11,034 | +0.07(+0.77%) |
Aug 30, 2013 | 9.308 | 9.324 | 9.285 | 9.308 | 2,806 | -0.06(-0.64%) |
Aug 28, 2013 | 9.351 | 9.367 | 9.367 | 9.367 | 11,274 | +0.20(+2.17%) |
Aug 27, 2013 | 9.192 | 9.520 | 9.080 | 9.168 | 13,854 | -0.04(-0.43%) |
Aug 26, 2013 | 9.235 | 9.504 | 9.130 | 9.208 | 16,731 | +0.03(+0.30%) |
Aug 23, 2013 | 9.188 | 9.204 | 9.115 | 9.180 | 34,045 | +0.01(+0.13%) |
Aug 22, 2013 | 9.366 | 9.366 | 8.892 | 9.168 | 10,329 | +0.08(+0.87%) |
Aug 21, 2013 | 8.860 | 9.089 | 8.860 | 9.089 | 19,988 | +0.27(+3.05%) |
Aug 20, 2013 | 8.749 | 8.892 | 8.749 | 8.820 | 10,418 | +0.18(+2.10%) |
Aug 19, 2013 | 8.615 | 8.753 | 8.615 | 8.639 | 2,024 | +0.02(+0.22%) |
Aug 16, 2013 | 8.627 | 8.694 | 8.548 | 8.619 | 22,944 | +0.09(+1.07%) |
Aug 15, 2013 | 8.654 | 8.654 | 8.420 | 8.528 | 7,060 | +0.14(+1.70%) |
Aug 14, 2013 | 8.398 | 8.571 | 8.382 | 8.386 | 4,428 | -0.09(-1.07%) |
Aug 13, 2013 | 8.457 | 8.507 | 8.417 | 8.477 | 7,637 | +0.06(+0.68%) |
Aug 12, 2013 | 8.571 | 8.571 | 8.398 | 8.419 | 6,144 | -0.15(-1.78%) |
Aug 09, 2013 | 8.556 | 8.575 | 8.498 | 8.571 | 4,428 | +0.06(+0.73%) |
Aug 08, 2013 | 8.548 | 8.571 | 8.509 | 8.509 | 1,265 | -0.13(-1.46%) |
Aug 07, 2013 | 8.595 | 8.635 | 8.595 | 8.635 | 16,149 | +0.04(+0.46%) |
Aug 06, 2013 | 8.595 | 8.596 | 8.595 | 8.595 | 4,420 | +0.11(+1.35%) |
Aug 05, 2013 | 8.500 | 8.628 | 8.481 | 8.481 | 3,542 | -0.21(-2.41%) |
Aug 02, 2013 | 8.465 | 8.690 | 8.453 | 8.690 | 6,212 | -0.14(-1.57%) |