Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.378 | 9.434 | 9.242 | 9.265 | 3,169,879 | -0.11(-1.20%) |
Oct 30, 2013 | 9.340 | 9.443 | 9.312 | 9.378 | 2,664,809 | +0.00(+0.05%) |
Oct 29, 2013 | 9.420 | 9.424 | 9.317 | 9.373 | 2,474,080 | -0.07(-0.69%) |
Oct 28, 2013 | 9.532 | 9.572 | 9.392 | 9.439 | 3,567,443 | -0.13(-1.37%) |
Oct 25, 2013 | 9.481 | 9.649 | 9.481 | 9.569 | 3,949,782 | +0.08(+0.89%) |
Oct 24, 2013 | 9.382 | 9.504 | 9.375 | 9.485 | 3,759,337 | +0.11(+1.15%) |
Oct 23, 2013 | 9.354 | 9.427 | 9.303 | 9.378 | 3,293,062 | +0.00(+0.00%) |
Oct 22, 2013 | 9.270 | 9.382 | 9.214 | 9.378 | 2,611,694 | +0.17(+1.88%) |
Oct 21, 2013 | 9.401 | 9.424 | 9.195 | 9.205 | 2,668,609 | -0.20(-2.09%) |
Oct 18, 2013 | 9.546 | 9.588 | 9.399 | 9.401 | 2,356,024 | -0.16(-1.71%) |
Oct 17, 2013 | 9.284 | 9.588 | 9.228 | 9.565 | 2,191,990 | +0.23(+2.51%) |
Oct 16, 2013 | 9.130 | 9.340 | 9.111 | 9.331 | 1,993,996 | +0.23(+2.52%) |
Oct 15, 2013 | 9.139 | 9.233 | 9.055 | 9.102 | 1,776,167 | -0.06(-0.66%) |
Oct 14, 2013 | 9.050 | 9.181 | 9.041 | 9.163 | 1,803,156 | +0.05(+0.51%) |
Oct 11, 2013 | 8.966 | 9.139 | 8.952 | 9.116 | 2,556,385 | +0.05(+0.57%) |
Oct 10, 2013 | 8.887 | 9.078 | 8.840 | 9.064 | 2,015,000 | +0.28(+3.19%) |
Oct 09, 2013 | 8.854 | 8.901 | 8.737 | 8.784 | 3,399,482 | -0.03(-0.37%) |
Oct 08, 2013 | 8.952 | 9.008 | 8.816 | 8.816 | 1,865,546 | -0.15(-1.72%) |
Oct 07, 2013 | 8.873 | 8.989 | 8.823 | 8.971 | 1,815,148 | +0.06(+0.63%) |
Oct 04, 2013 | 8.971 | 9.043 | 8.896 | 8.915 | 2,739,695 | -0.05(-0.57%) |
Oct 03, 2013 | 9.102 | 9.139 | 8.901 | 8.966 | 3,089,152 | -0.16(-1.74%) |
Oct 02, 2013 | 9.120 | 9.205 | 9.046 | 9.125 | 2,352,333 | -0.02(-0.26%) |
Oct 01, 2013 | 8.975 | 9.261 | 8.903 | 9.149 | 4,884,490 | +0.22(+2.41%) |
Sep 30, 2013 | 8.910 | 9.027 | 8.887 | 8.933 | 3,432,046 | -0.06(-0.62%) |
Sep 27, 2013 | 8.961 | 9.046 | 8.929 | 8.989 | 3,941,052 | +0.03(+0.31%) |
Sep 26, 2013 | 8.774 | 8.961 | 8.765 | 8.961 | 3,109,440 | +0.18(+2.08%) |
Sep 25, 2013 | 8.964 | 9.015 | 8.664 | 8.779 | 6,441,661 | -0.13(-1.50%) |
Sep 24, 2013 | 9.056 | 9.089 | 8.908 | 8.913 | 4,884,679 | -0.15(-1.63%) |
Sep 23, 2013 | 9.153 | 9.213 | 9.061 | 9.061 | 2,651,592 | -0.14(-1.51%) |
Sep 20, 2013 | 9.444 | 9.454 | 9.163 | 9.200 | 4,926,525 | -0.24(-2.55%) |
Sep 19, 2013 | 9.444 | 9.544 | 9.370 | 9.440 | 4,635,182 | +0.04(+0.44%) |
Sep 18, 2013 | 9.112 | 9.451 | 9.102 | 9.398 | 11,470,767 | +0.27(+2.99%) |
Sep 17, 2013 | 9.107 | 9.200 | 9.070 | 9.126 | 3,122,158 | -0.02(-0.20%) |
Sep 16, 2013 | 9.181 | 9.149 | 9.089 | 9.144 | 3,476,378 | +0.22(+2.49%) |
Sep 13, 2013 | 8.899 | 8.959 | 8.871 | 8.922 | 3,525,929 | +0.05(+0.57%) |
Sep 12, 2013 | 8.867 | 8.982 | 8.825 | 8.871 | 14,115,020 | +0.02(+0.21%) |
Sep 11, 2013 | 8.844 | 8.908 | 8.737 | 8.853 | 6,630,587 | +0.02(+0.26%) |
Sep 10, 2013 | 8.964 | 9.121 | 8.821 | 8.830 | 5,482,938 | -0.15(-1.70%) |
Sep 09, 2013 | 8.913 | 9.001 | 8.890 | 8.982 | 3,719,577 | +0.12(+1.36%) |
Sep 06, 2013 | 8.973 | 9.102 | 8.862 | 8.862 | 7,737,427 | +0.00(+0.05%) |
Sep 05, 2013 | 8.992 | 9.008 | 8.834 | 8.858 | 8,497,433 | -0.09(-1.03%) |
Sep 04, 2013 | 8.848 | 9.038 | 8.779 | 8.950 | 4,956,673 | +0.09(+1.04%) |
Sep 03, 2013 | 8.973 | 9.047 | 8.714 | 8.858 | 5,734,181 | -0.01(-0.16%) |
Aug 30, 2013 | 9.019 | 9.070 | 8.867 | 8.871 | 3,559,319 | -0.12(-1.39%) |
Aug 29, 2013 | 8.959 | 9.010 | 8.918 | 8.996 | 1,980,610 | +0.01(+0.10%) |
Aug 28, 2013 | 9.070 | 9.070 | 8.890 | 8.987 | 2,311,067 | -0.07(-0.77%) |
Aug 27, 2013 | 9.084 | 9.158 | 9.015 | 9.056 | 2,321,249 | -0.07(-0.81%) |
Aug 26, 2013 | 9.329 | 9.338 | 9.070 | 9.130 | 3,485,444 | -0.19(-2.03%) |
Aug 23, 2013 | 9.324 | 9.324 | 9.190 | 9.320 | 3,967,712 | -0.01(-0.15%) |
Aug 22, 2013 | 9.264 | 9.333 | 9.176 | 9.333 | 2,276,681 | +0.09(+1.00%) |
Aug 21, 2013 | 9.107 | 9.400 | 8.950 | 9.241 | 3,739,880 | +0.14(+1.57%) |
Aug 20, 2013 | 8.945 | 9.153 | 8.945 | 9.098 | 3,818,074 | +0.18(+2.07%) |
Aug 19, 2013 | 9.181 | 9.181 | 8.904 | 8.913 | 3,303,578 | -0.27(-2.92%) |
Aug 16, 2013 | 9.491 | 9.491 | 9.181 | 9.181 | 2,681,032 | -0.34(-3.59%) |
Aug 15, 2013 | 9.759 | 9.770 | 9.491 | 9.523 | 2,745,641 | -0.37(-3.74%) |
Aug 14, 2013 | 9.888 | 9.930 | 9.809 | 9.893 | 2,587,677 | -0.02(-0.19%) |
Aug 13, 2013 | 9.911 | 9.920 | 9.747 | 9.911 | 3,324,065 | -0.00(-0.05%) |
Aug 12, 2013 | 9.999 | 10.07 | 9.860 | 9.916 | 3,508,851 | -0.08(-0.83%) |
Aug 09, 2013 | 9.865 | 10.09 | 9.837 | 9.999 | 2,295,025 | +0.11(+1.07%) |
Aug 08, 2013 | 9.934 | 9.948 | 9.828 | 9.893 | 2,789,658 | -0.02(-0.23%) |
Aug 07, 2013 | 9.879 | 9.953 | 9.842 | 9.916 | 1,440,801 | +0.00(+0.00%) |
Aug 06, 2013 | 9.925 | 10.05 | 9.844 | 9.916 | 4,492,246 | -0.13(-1.33%) |
Aug 05, 2013 | 10.08 | 10.18 | 10.05 | 10.05 | 2,840,000 | -0.03(-0.27%) |
Aug 02, 2013 | 10.26 | 10.35 | 10.05 | 10.08 | 5,315,072 | -0.18(-1.76%) |