Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.870 | 10.17 | 9.860 | 10.08 | 0 | +0.19(+1.92%) |
Oct 30, 2013 | 10.11 | 10.15 | 9.890 | 9.890 | 108,942 | -0.19(-1.88%) |
Oct 29, 2013 | 10.24 | 10.34 | 10.06 | 10.08 | 0 | -0.10(-0.98%) |
Oct 28, 2013 | 10.30 | 10.30 | 10.03 | 10.18 | 0 | -0.14(-1.36%) |
Oct 25, 2013 | 10.08 | 10.32 | 9.940 | 10.32 | 0 | +0.28(+2.79%) |
Oct 24, 2013 | 10.17 | 10.41 | 10.01 | 10.04 | 105,285 | -0.07(-0.69%) |
Oct 23, 2013 | 10.05 | 10.20 | 10.00 | 10.11 | 0 | +0.01(+0.10%) |
Oct 22, 2013 | 10.02 | 10.18 | 9.950 | 10.10 | 52,258 | +0.09(+0.90%) |
Oct 21, 2013 | 9.970 | 10.12 | 9.930 | 10.01 | 41,759 | +0.02(+0.20%) |
Oct 18, 2013 | 9.850 | 10.05 | 9.830 | 9.990 | 116,016 | +0.17(+1.73%) |
Oct 17, 2013 | 9.640 | 9.830 | 9.640 | 9.820 | 84,669 | +0.15(+1.55%) |
Oct 16, 2013 | 9.700 | 9.760 | 9.630 | 9.670 | 47,235 | +0.01(+0.10%) |
Oct 15, 2013 | 9.640 | 9.760 | 9.630 | 9.660 | 47,844 | -0.04(-0.41%) |
Oct 14, 2013 | 9.510 | 9.800 | 9.510 | 9.700 | 90,691 | +0.11(+1.15%) |
Oct 11, 2013 | 9.530 | 9.730 | 9.500 | 9.590 | 0 | -0.01(-0.10%) |
Oct 10, 2013 | 9.650 | 9.670 | 9.478 | 9.600 | 61,122 | +0.06(+0.63%) |
Oct 09, 2013 | 9.430 | 9.620 | 9.430 | 9.540 | 59,107 | +0.12(+1.27%) |
Oct 08, 2013 | 9.450 | 9.500 | 9.385 | 9.420 | 42,619 | -0.03(-0.32%) |
Oct 07, 2013 | 9.510 | 9.680 | 9.430 | 9.450 | 0 | -0.13(-1.36%) |
Oct 04, 2013 | 9.470 | 9.690 | 9.470 | 9.580 | 0 | +0.08(+0.84%) |
Oct 03, 2013 | 9.670 | 9.680 | 9.420 | 9.500 | 0 | -0.17(-1.76%) |
Oct 02, 2013 | 9.860 | 9.890 | 9.670 | 9.670 | 29,064 | -0.25(-2.52%) |
Oct 01, 2013 | 9.980 | 10.02 | 9.870 | 9.920 | 44,735 | -0.07(-0.70%) |
Sep 30, 2013 | 9.880 | 10.08 | 9.820 | 9.990 | 75,877 | +0.03(+0.30%) |
Sep 27, 2013 | 9.970 | 10.05 | 9.900 | 9.960 | 0 | -0.09(-0.90%) |
Sep 26, 2013 | 9.960 | 10.05 | 9.950 | 10.05 | 39,877 | +0.09(+0.90%) |
Sep 25, 2013 | 9.970 | 10.14 | 9.920 | 9.960 | 76,078 | -0.02(-0.20%) |
Sep 24, 2013 | 10.00 | 10.07 | 9.940 | 9.980 | 74,735 | -0.02(-0.20%) |
Sep 23, 2013 | 9.980 | 10.10 | 9.950 | 10.00 | 48,293 | -0.01(-0.10%) |
Sep 20, 2013 | 10.07 | 10.17 | 9.980 | 10.01 | 0 | -0.06(-0.60%) |
Sep 19, 2013 | 10.01 | 10.17 | 9.953 | 10.07 | 95,955 | +0.06(+0.60%) |
Sep 18, 2013 | 9.960 | 10.12 | 9.800 | 10.01 | 0 | +0.08(+0.81%) |
Sep 17, 2013 | 9.690 | 9.960 | 9.690 | 9.930 | 0 | +0.22(+2.27%) |
Sep 16, 2013 | 9.700 | 9.900 | 9.690 | 9.710 | 0 | +0.02(+0.21%) |
Sep 13, 2013 | 9.760 | 9.760 | 9.585 | 9.690 | 0 | -0.03(-0.31%) |
Sep 12, 2013 | 9.570 | 9.870 | 9.520 | 9.720 | 0 | +0.13(+1.36%) |
Sep 11, 2013 | 9.650 | 9.720 | 9.560 | 9.590 | 0 | -0.11(-1.13%) |
Sep 10, 2013 | 9.930 | 10.01 | 9.680 | 9.700 | 275,916 | -0.21(-2.12%) |
Sep 09, 2013 | 9.530 | 9.910 | 9.530 | 9.910 | 0 | +0.44(+4.65%) |
Sep 06, 2013 | 9.490 | 9.720 | 9.200 | 9.470 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 9.340 | 9.610 | 9.310 | 9.470 | 0 | +0.12(+1.28%) |
Sep 04, 2013 | 9.320 | 9.380 | 9.230 | 9.350 | 0 | +0.02(+0.21%) |
Sep 03, 2013 | 9.380 | 9.440 | 9.210 | 9.330 | 0 | +0.04(+0.43%) |
Aug 30, 2013 | 9.490 | 9.490 | 9.170 | 9.290 | 0 | -0.24(-2.52%) |
Aug 29, 2013 | 9.430 | 9.590 | 9.310 | 9.530 | 44,860 | +0.25(+2.69%) |
Aug 28, 2013 | 9.010 | 9.320 | 9.010 | 9.280 | 0 | +0.24(+2.65%) |
Aug 27, 2013 | 9.340 | 9.380 | 9.020 | 9.040 | 41,576 | -0.38(-4.03%) |
Aug 26, 2013 | 9.590 | 9.650 | 9.400 | 9.420 | 0 | -0.12(-1.26%) |
Aug 23, 2013 | 9.520 | 9.780 | 9.450 | 9.540 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 9.270 | 9.580 | 9.270 | 9.530 | 77,857 | +0.32(+3.47%) |
Aug 21, 2013 | 9.300 | 9.420 | 9.210 | 9.210 | 0 | -0.15(-1.60%) |
Aug 20, 2013 | 9.270 | 9.525 | 9.250 | 9.360 | 31,865 | +0.07(+0.75%) |
Aug 19, 2013 | 9.260 | 9.520 | 9.090 | 9.290 | 40,162 | +0.04(+0.43%) |
Aug 16, 2013 | 9.310 | 9.710 | 9.250 | 9.250 | 0 | -0.12(-1.28%) |
Aug 15, 2013 | 9.550 | 9.570 | 9.320 | 9.370 | 62,332 | -0.26(-2.70%) |
Aug 14, 2013 | 9.710 | 9.755 | 9.600 | 9.630 | 45,008 | -0.06(-0.62%) |
Aug 13, 2013 | 9.800 | 9.800 | 9.601 | 9.690 | 37,454 | -0.09(-0.92%) |
Aug 12, 2013 | 9.670 | 9.890 | 9.670 | 9.780 | 34,547 | +0.05(+0.51%) |
Aug 09, 2013 | 9.810 | 9.810 | 9.730 | 9.730 | 95,079 | -0.15(-1.52%) |
Aug 08, 2013 | 9.800 | 9.890 | 9.750 | 9.880 | 20,655 | +0.18(+1.86%) |
Aug 07, 2013 | 9.650 | 9.760 | 9.600 | 9.700 | 44,279 | +0.00(+0.00%) |
Aug 06, 2013 | 9.740 | 9.750 | 9.310 | 9.700 | 73,434 | -0.10(-1.02%) |
Aug 05, 2013 | 9.790 | 10.03 | 9.692 | 9.800 | 64,078 | -0.03(-0.31%) |
Aug 02, 2013 | 9.790 | 9.950 | 9.710 | 9.830 | 38,305 | -0.03(-0.30%) |