Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.320 | 9.380 | 9.280 | 9.320 | 60,767 | +0.04(+0.43%) |
Oct 30, 2013 | 9.160 | 9.330 | 9.160 | 9.280 | 51,551 | +0.51(+5.82%) |
Oct 29, 2013 | 8.784 | 8.830 | 8.740 | 8.770 | 59,070 | -0.09(-1.02%) |
Oct 28, 2013 | 8.779 | 8.880 | 8.726 | 8.860 | 51,165 | -0.12(-1.34%) |
Oct 25, 2013 | 8.951 | 8.980 | 8.930 | 8.980 | 186,373 | +0.10(+1.13%) |
Oct 24, 2013 | 8.840 | 8.900 | 8.830 | 8.880 | 103,313 | +0.11(+1.25%) |
Oct 23, 2013 | 8.750 | 8.790 | 8.750 | 8.770 | 44,251 | -0.08(-0.90%) |
Oct 22, 2013 | 8.849 | 8.860 | 8.777 | 8.850 | 74,865 | +0.11(+1.26%) |
Oct 21, 2013 | 8.680 | 8.740 | 8.680 | 8.740 | 69,331 | +0.02(+0.23%) |
Oct 18, 2013 | 8.730 | 8.740 | 8.700 | 8.720 | 48,478 | -0.02(-0.23%) |
Oct 17, 2013 | 8.710 | 8.750 | 8.680 | 8.740 | 35,373 | +0.04(+0.46%) |
Oct 16, 2013 | 8.681 | 8.710 | 8.630 | 8.700 | 23,396 | +0.03(+0.32%) |
Oct 15, 2013 | 8.730 | 8.730 | 8.672 | 8.672 | 18,076 | -0.12(-1.34%) |
Oct 14, 2013 | 8.760 | 8.790 | 8.730 | 8.790 | 13,395 | +0.07(+0.80%) |
Oct 11, 2013 | 8.680 | 8.720 | 8.680 | 8.720 | 20,332 | +0.02(+0.23%) |
Oct 10, 2013 | 8.750 | 8.750 | 8.650 | 8.700 | 39,171 | +0.19(+2.18%) |
Oct 09, 2013 | 8.520 | 8.540 | 8.470 | 8.514 | 12,758 | -0.11(-1.23%) |
Oct 08, 2013 | 8.720 | 8.750 | 8.620 | 8.620 | 21,338 | -0.10(-1.15%) |
Oct 07, 2013 | 8.640 | 8.750 | 8.640 | 8.720 | 17,187 | +0.01(+0.11%) |
Oct 04, 2013 | 8.681 | 8.750 | 8.681 | 8.710 | 24,163 | -0.03(-0.34%) |
Oct 03, 2013 | 8.730 | 8.740 | 8.700 | 8.740 | 18,683 | -0.09(-1.02%) |
Oct 02, 2013 | 8.720 | 8.830 | 8.720 | 8.830 | 16,068 | -0.01(-0.11%) |
Oct 01, 2013 | 8.794 | 8.840 | 8.776 | 8.840 | 8,380 | +0.06(+0.68%) |
Sep 27, 2013 | 8.780 | 8.790 | 8.760 | 8.780 | 15,755 | -0.01(-0.11%) |
Sep 26, 2013 | 8.790 | 8.800 | 8.740 | 8.790 | 17,076 | +0.00(+0.00%) |
Sep 25, 2013 | 8.756 | 8.830 | 8.756 | 8.790 | 28,064 | +0.04(+0.46%) |
Sep 24, 2013 | 8.810 | 8.820 | 8.750 | 8.750 | 58,750 | -0.11(-1.24%) |
Sep 23, 2013 | 8.890 | 8.890 | 8.780 | 8.860 | 30,706 | +0.03(+0.36%) |
Sep 20, 2013 | 8.860 | 8.900 | 8.804 | 8.828 | 27,094 | -0.22(-2.45%) |
Sep 19, 2013 | 9.190 | 9.190 | 8.980 | 9.050 | 15,200 | -0.26(-2.79%) |
Sep 18, 2013 | 8.960 | 9.310 | 8.960 | 9.310 | 25,943 | +0.22(+2.42%) |
Sep 17, 2013 | 8.970 | 9.090 | 8.950 | 9.090 | 9,430 | -0.16(-1.69%) |
Sep 16, 2013 | 9.086 | 9.280 | 9.086 | 9.246 | 19,822 | +0.16(+1.76%) |
Sep 13, 2013 | 9.050 | 9.120 | 9.050 | 9.086 | 27,770 | +0.07(+0.73%) |
Sep 12, 2013 | 9.020 | 9.070 | 9.020 | 9.020 | 33,164 | -0.07(-0.77%) |
Sep 11, 2013 | 8.900 | 9.090 | 8.900 | 9.090 | 29,878 | +0.14(+1.56%) |
Sep 10, 2013 | 8.880 | 8.960 | 8.880 | 8.950 | 25,530 | +0.31(+3.59%) |
Sep 09, 2013 | 8.568 | 8.650 | 8.568 | 8.640 | 31,427 | +0.15(+1.77%) |
Sep 06, 2013 | 8.510 | 8.540 | 8.410 | 8.490 | 31,610 | -0.03(-0.35%) |
Sep 05, 2013 | 8.540 | 8.540 | 8.480 | 8.520 | 9,152 | +0.05(+0.59%) |
Sep 04, 2013 | 8.310 | 8.496 | 8.310 | 8.470 | 28,250 | +0.06(+0.71%) |
Sep 03, 2013 | 8.450 | 8.460 | 8.360 | 8.410 | 70,223 | +0.05(+0.60%) |
Aug 30, 2013 | 8.450 | 8.460 | 8.350 | 8.360 | 39,477 | -0.12(-1.36%) |
Aug 29, 2013 | 8.412 | 8.500 | 8.390 | 8.475 | 20,967 | +0.12(+1.50%) |
Aug 28, 2013 | 8.300 | 8.390 | 8.290 | 8.350 | 17,203 | -0.21(-2.45%) |
Aug 27, 2013 | 8.664 | 8.676 | 8.540 | 8.560 | 22,450 | -0.38(-4.25%) |
Aug 26, 2013 | 9.020 | 9.050 | 8.920 | 8.940 | 193,167 | -0.12(-1.32%) |
Aug 23, 2013 | 8.944 | 9.060 | 8.944 | 9.060 | 38,940 | +0.13(+1.46%) |
Aug 22, 2013 | 8.910 | 8.950 | 8.838 | 8.930 | 117,536 | +0.25(+2.88%) |
Aug 21, 2013 | 8.750 | 8.780 | 8.680 | 8.680 | 31,956 | -0.14(-1.61%) |
Aug 20, 2013 | 8.840 | 8.840 | 8.768 | 8.822 | 35,217 | -0.11(-1.21%) |
Aug 19, 2013 | 8.912 | 9.000 | 8.900 | 8.930 | 70,318 | -0.11(-1.22%) |
Aug 16, 2013 | 9.060 | 9.060 | 9.010 | 9.040 | 21,642 | +0.00(+0.00%) |
Aug 15, 2013 | 8.970 | 9.070 | 8.900 | 9.040 | 48,038 | -0.12(-1.31%) |
Aug 14, 2013 | 9.110 | 9.160 | 9.090 | 9.160 | 22,673 | +0.04(+0.44%) |
Aug 13, 2013 | 9.030 | 9.120 | 9.000 | 9.120 | 25,151 | +0.12(+1.33%) |
Aug 12, 2013 | 8.950 | 9.000 | 8.950 | 9.000 | 22,244 | -0.03(-0.29%) |
Aug 09, 2013 | 8.980 | 9.040 | 8.976 | 9.026 | 34,923 | +0.10(+1.08%) |
Aug 08, 2013 | 8.860 | 8.974 | 8.860 | 8.930 | 19,203 | +0.16(+1.82%) |
Aug 07, 2013 | 8.730 | 8.780 | 8.690 | 8.770 | 24,310 | -0.02(-0.22%) |
Aug 06, 2013 | 8.840 | 8.846 | 8.760 | 8.789 | 27,742 | +0.03(+0.33%) |
Aug 05, 2013 | 8.710 | 8.760 | 8.700 | 8.760 | 16,028 | +0.06(+0.69%) |
Aug 02, 2013 | 8.590 | 8.700 | 8.590 | 8.700 | 42,642 | +0.09(+1.05%) |