Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.974 | 10.17 | 9.770 | 9.807 | 96,966 | -0.19(-1.86%) |
Oct 30, 2013 | 10.11 | 10.24 | 9.974 | 9.993 | 40,340 | -0.08(-0.83%) |
Oct 29, 2013 | 10.19 | 10.19 | 9.960 | 10.08 | 33,833 | -0.06(-0.55%) |
Oct 28, 2013 | 10.21 | 10.32 | 10.09 | 10.13 | 45,761 | -0.01(-0.14%) |
Oct 25, 2013 | 10.13 | 10.21 | 9.998 | 10.15 | 42,368 | +0.06(+0.55%) |
Oct 24, 2013 | 9.752 | 10.23 | 9.742 | 10.09 | 104,465 | +0.34(+3.52%) |
Oct 23, 2013 | 9.705 | 9.789 | 9.640 | 9.747 | 174,332 | +0.02(+0.19%) |
Oct 22, 2013 | 9.770 | 9.868 | 9.710 | 9.729 | 51,622 | -0.05(-0.47%) |
Oct 21, 2013 | 9.970 | 9.970 | 9.705 | 9.775 | 113,255 | -0.13(-1.36%) |
Oct 18, 2013 | 10.05 | 10.07 | 9.877 | 9.909 | 72,669 | -0.05(-0.51%) |
Oct 17, 2013 | 9.687 | 9.970 | 9.668 | 9.960 | 43,315 | +0.26(+2.68%) |
Oct 16, 2013 | 9.826 | 9.933 | 9.668 | 9.701 | 32,201 | -0.08(-0.85%) |
Oct 15, 2013 | 9.784 | 9.970 | 9.747 | 9.784 | 42,974 | +0.02(+0.24%) |
Oct 14, 2013 | 9.668 | 9.840 | 9.639 | 9.761 | 56,194 | +0.06(+0.67%) |
Oct 11, 2013 | 9.311 | 9.719 | 9.311 | 9.696 | 86,289 | +0.42(+4.50%) |
Oct 10, 2013 | 9.441 | 9.464 | 9.261 | 9.278 | 121,528 | -0.04(-0.40%) |
Oct 09, 2013 | 9.320 | 9.441 | 9.288 | 9.316 | 66,961 | +0.00(+0.00%) |
Oct 08, 2013 | 9.432 | 9.432 | 9.302 | 9.316 | 81,062 | -0.09(-0.94%) |
Oct 07, 2013 | 9.385 | 9.450 | 9.320 | 9.404 | 68,972 | +0.01(+0.15%) |
Oct 04, 2013 | 9.339 | 9.464 | 9.304 | 9.390 | 94,079 | +0.09(+1.00%) |
Oct 03, 2013 | 9.288 | 9.316 | 9.237 | 9.297 | 145,506 | +0.02(+0.20%) |
Oct 02, 2013 | 9.325 | 9.371 | 9.251 | 9.278 | 167,113 | -0.05(-0.50%) |
Oct 01, 2013 | 9.408 | 9.506 | 9.325 | 9.325 | 116,204 | -0.08(-0.89%) |
Sep 30, 2013 | 9.682 | 9.724 | 9.163 | 9.408 | 528,518 | -0.41(-4.20%) |
Sep 27, 2013 | 10.00 | 10.05 | 9.770 | 9.821 | 58,850 | -0.26(-2.58%) |
Sep 26, 2013 | 10.10 | 10.17 | 9.988 | 10.08 | 47,298 | +0.04(+0.42%) |
Sep 25, 2013 | 10.09 | 10.18 | 10.04 | 10.04 | 37,469 | -0.10(-0.96%) |
Sep 24, 2013 | 10.28 | 10.37 | 10.12 | 10.14 | 51,816 | -0.16(-1.58%) |
Sep 23, 2013 | 10.34 | 10.42 | 10.19 | 10.30 | 73,725 | -0.10(-0.94%) |
Sep 20, 2013 | 10.50 | 10.65 | 10.38 | 10.40 | 129,477 | -0.04(-0.39%) |
Sep 19, 2013 | 10.39 | 10.46 | 10.38 | 10.44 | 59,235 | +0.07(+0.66%) |
Sep 18, 2013 | 10.22 | 10.46 | 10.09 | 10.37 | 70,936 | +0.18(+1.75%) |
Sep 17, 2013 | 10.14 | 10.31 | 10.13 | 10.19 | 65,868 | +0.05(+0.50%) |
Sep 16, 2013 | 10.12 | 10.36 | 10.04 | 10.14 | 76,100 | +0.02(+0.23%) |
Sep 13, 2013 | 10.03 | 10.23 | 9.904 | 10.12 | 33,406 | +0.16(+1.61%) |
Sep 12, 2013 | 10.00 | 10.10 | 9.953 | 9.958 | 61,411 | -0.07(-0.73%) |
Sep 11, 2013 | 9.867 | 10.09 | 9.835 | 10.03 | 76,781 | +0.18(+1.81%) |
Sep 10, 2013 | 9.798 | 9.940 | 9.684 | 9.853 | 71,678 | +0.05(+0.47%) |
Sep 09, 2013 | 9.565 | 9.867 | 9.506 | 9.807 | 59,622 | +0.28(+2.97%) |
Sep 06, 2013 | 9.515 | 9.565 | 9.355 | 9.524 | 52,450 | +0.11(+1.12%) |
Sep 05, 2013 | 9.593 | 9.593 | 9.396 | 9.419 | 57,056 | -0.22(-2.32%) |
Sep 04, 2013 | 9.743 | 9.780 | 9.597 | 9.643 | 35,944 | -0.05(-0.57%) |
Sep 03, 2013 | 9.839 | 9.839 | 9.551 | 9.698 | 45,316 | -0.06(-0.66%) |
Aug 30, 2013 | 10.02 | 10.02 | 9.691 | 9.762 | 74,344 | -0.28(-2.82%) |
Aug 29, 2013 | 9.867 | 10.12 | 9.844 | 10.04 | 51,428 | +0.22(+2.23%) |
Aug 28, 2013 | 9.926 | 10.07 | 9.780 | 9.826 | 68,094 | -0.03(-0.32%) |
Aug 27, 2013 | 9.931 | 9.976 | 9.830 | 9.858 | 74,441 | -0.02(-0.23%) |
Aug 26, 2013 | 9.953 | 9.990 | 9.853 | 9.880 | 42,367 | +0.05(+0.51%) |
Aug 23, 2013 | 9.661 | 9.867 | 9.661 | 9.830 | 27,526 | +0.17(+1.80%) |
Aug 22, 2013 | 9.401 | 9.734 | 9.305 | 9.657 | 139,595 | +0.26(+2.77%) |
Aug 21, 2013 | 9.556 | 9.556 | 9.230 | 9.396 | 112,850 | -0.21(-2.14%) |
Aug 20, 2013 | 9.551 | 9.830 | 9.524 | 9.602 | 139,621 | +0.04(+0.38%) |
Aug 19, 2013 | 9.912 | 10.01 | 9.524 | 9.565 | 62,987 | -0.33(-3.32%) |
Aug 16, 2013 | 10.15 | 10.31 | 9.721 | 9.894 | 128,573 | -0.26(-2.56%) |
Aug 15, 2013 | 10.29 | 10.35 | 10.15 | 10.15 | 61,866 | -0.28(-2.71%) |
Aug 14, 2013 | 10.43 | 10.62 | 10.38 | 10.44 | 178,545 | +0.04(+0.40%) |
Aug 13, 2013 | 10.41 | 10.44 | 10.23 | 10.40 | 49,957 | -0.02(-0.17%) |
Aug 12, 2013 | 10.38 | 10.50 | 10.37 | 10.41 | 43,391 | -0.02(-0.18%) |
Aug 09, 2013 | 10.59 | 10.67 | 10.42 | 10.43 | 24,602 | -0.21(-1.93%) |
Aug 08, 2013 | 10.50 | 10.68 | 10.45 | 10.64 | 73,554 | +0.19(+1.84%) |
Aug 07, 2013 | 10.58 | 10.63 | 10.39 | 10.45 | 24,759 | -0.14(-1.34%) |
Aug 06, 2013 | 10.46 | 10.71 | 10.44 | 10.59 | 34,418 | +0.12(+1.13%) |
Aug 05, 2013 | 10.43 | 10.48 | 10.38 | 10.47 | 30,924 | +0.03(+0.31%) |
Aug 02, 2013 | 10.57 | 10.66 | 10.38 | 10.44 | 87,123 | -0.16(-1.51%) |