Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.990 | 9.040 | 8.931 | 8.990 | 946,863 | -0.03(-0.33%) |
Oct 30, 2013 | 9.120 | 9.200 | 9.000 | 9.020 | 204,097 | -0.10(-1.10%) |
Oct 29, 2013 | 9.110 | 9.410 | 9.060 | 9.120 | 286,741 | +0.00(+0.00%) |
Oct 28, 2013 | 9.120 | 9.300 | 9.090 | 9.120 | 68,607 | -0.08(-0.87%) |
Oct 25, 2013 | 9.280 | 9.390 | 9.150 | 9.200 | 87,916 | -0.03(-0.33%) |
Oct 24, 2013 | 9.320 | 9.370 | 9.220 | 9.230 | 48,455 | -0.05(-0.54%) |
Oct 23, 2013 | 9.410 | 9.500 | 9.260 | 9.280 | 113,219 | -0.21(-2.21%) |
Oct 22, 2013 | 9.640 | 9.640 | 9.430 | 9.490 | 102,943 | -0.10(-1.04%) |
Oct 21, 2013 | 9.610 | 9.830 | 9.480 | 9.590 | 174,187 | -0.03(-0.31%) |
Oct 18, 2013 | 9.610 | 9.740 | 9.510 | 9.620 | 329,450 | -0.02(-0.21%) |
Oct 17, 2013 | 9.470 | 9.670 | 9.382 | 9.640 | 203,137 | +0.17(+1.80%) |
Oct 16, 2013 | 9.480 | 9.510 | 9.290 | 9.470 | 132,853 | -0.01(-0.11%) |
Oct 15, 2013 | 9.440 | 9.530 | 9.390 | 9.480 | 113,698 | -0.01(-0.11%) |
Oct 14, 2013 | 9.390 | 9.520 | 9.385 | 9.490 | 120,257 | +0.10(+1.06%) |
Oct 11, 2013 | 9.300 | 9.790 | 9.252 | 9.390 | 547,950 | +0.06(+0.64%) |
Oct 10, 2013 | 9.300 | 9.470 | 9.280 | 9.330 | 174,385 | +0.13(+1.41%) |
Oct 09, 2013 | 9.270 | 9.290 | 9.150 | 9.200 | 371,023 | -0.03(-0.33%) |
Oct 08, 2013 | 9.450 | 9.490 | 9.190 | 9.230 | 169,913 | -0.20(-2.12%) |
Oct 07, 2013 | 9.680 | 9.695 | 9.400 | 9.430 | 326,368 | -0.34(-3.48%) |
Oct 04, 2013 | 9.820 | 9.880 | 9.730 | 9.770 | 162,567 | -0.04(-0.41%) |
Oct 03, 2013 | 9.860 | 9.900 | 9.630 | 9.810 | 225,856 | -0.10(-1.01%) |
Oct 02, 2013 | 9.730 | 9.960 | 9.730 | 9.910 | 393,502 | +0.04(+0.41%) |
Oct 01, 2013 | 9.830 | 9.970 | 9.780 | 9.870 | 335,653 | -0.01(-0.10%) |
Sep 27, 2013 | 10.02 | 10.05 | 9.750 | 9.880 | 229,357 | -0.12(-1.20%) |
Sep 26, 2013 | 9.550 | 10.25 | 9.500 | 10.00 | 705,112 | +0.46(+4.82%) |
Sep 25, 2013 | 9.250 | 9.590 | 9.240 | 9.540 | 316,785 | +0.32(+3.47%) |
Sep 24, 2013 | 9.150 | 9.300 | 8.921 | 9.220 | 156,075 | +0.03(+0.33%) |
Sep 23, 2013 | 9.210 | 9.320 | 8.930 | 9.190 | 390,371 | -0.07(-0.76%) |
Sep 20, 2013 | 9.490 | 9.500 | 9.190 | 9.260 | 411,106 | -0.24(-2.53%) |
Sep 19, 2013 | 9.490 | 9.600 | 9.400 | 9.500 | 295,103 | -0.12(-1.25%) |
Sep 18, 2013 | 9.700 | 9.760 | 9.430 | 9.620 | 254,407 | -0.07(-0.72%) |
Sep 17, 2013 | 9.720 | 9.820 | 9.480 | 9.690 | 555,066 | -0.13(-1.32%) |
Sep 16, 2013 | 9.930 | 9.990 | 9.710 | 9.820 | 298,456 | -0.16(-1.60%) |
Sep 13, 2013 | 10.16 | 10.43 | 9.810 | 9.980 | 208,036 | -0.18(-1.77%) |
Sep 12, 2013 | 10.40 | 10.42 | 10.07 | 10.16 | 171,429 | -0.07(-0.68%) |
Sep 11, 2013 | 10.00 | 10.33 | 9.980 | 10.23 | 443,331 | +0.19(+1.89%) |
Sep 10, 2013 | 9.380 | 10.23 | 9.000 | 10.04 | 2,487,450 | -4.69(-31.84%) |
Sep 09, 2013 | 14.72 | 15.26 | 14.67 | 14.73 | 143,900 | +0.01(+0.07%) |
Sep 06, 2013 | 14.65 | 15.13 | 14.43 | 14.72 | 132,520 | +0.08(+0.55%) |
Sep 05, 2013 | 14.67 | 14.77 | 14.61 | 14.64 | 32,067 | -0.06(-0.41%) |
Sep 04, 2013 | 14.72 | 14.80 | 14.49 | 14.70 | 131,307 | +0.04(+0.27%) |
Sep 03, 2013 | 14.80 | 14.80 | 14.58 | 14.66 | 145,791 | +0.25(+1.73%) |
Aug 30, 2013 | 15.20 | 15.48 | 14.29 | 14.41 | 105,849 | -0.87(-5.69%) |
Aug 29, 2013 | 15.50 | 15.79 | 15.21 | 15.28 | 32,063 | -0.22(-1.42%) |
Aug 28, 2013 | 15.45 | 15.83 | 15.38 | 15.50 | 38,527 | +0.03(+0.19%) |
Aug 27, 2013 | 16.25 | 16.47 | 15.31 | 15.47 | 109,885 | -0.90(-5.50%) |
Aug 26, 2013 | 16.70 | 16.93 | 16.36 | 16.37 | 44,039 | -0.38(-2.27%) |
Aug 23, 2013 | 16.86 | 17.00 | 16.32 | 16.75 | 44,887 | -0.14(-0.83%) |
Aug 22, 2013 | 16.57 | 17.00 | 16.57 | 16.89 | 54,186 | +0.51(+3.11%) |
Aug 21, 2013 | 17.43 | 17.45 | 16.18 | 16.38 | 97,228 | -1.12(-6.40%) |
Aug 20, 2013 | 15.81 | 17.60 | 15.81 | 17.50 | 346,443 | +1.70(+10.76%) |
Aug 19, 2013 | 17.21 | 17.21 | 15.78 | 15.80 | 317,833 | -1.37(-7.98%) |
Aug 16, 2013 | 17.21 | 17.55 | 16.93 | 17.17 | 51,827 | -0.13(-0.75%) |
Aug 15, 2013 | 17.02 | 17.59 | 16.59 | 17.30 | 180,822 | +0.04(+0.23%) |
Aug 14, 2013 | 18.89 | 19.00 | 16.62 | 17.26 | 292,401 | -1.49(-7.95%) |
Aug 13, 2013 | 20.37 | 20.37 | 18.57 | 18.75 | 593,963 | -1.72(-8.40%) |
Aug 12, 2013 | 20.89 | 21.40 | 19.98 | 20.47 | 186,520 | -0.53(-2.52%) |
Aug 09, 2013 | 18.37 | 21.19 | 18.07 | 21.00 | 871,111 | -1.72(-7.57%) |
Aug 08, 2013 | 22.13 | 22.89 | 21.71 | 22.72 | 71,970 | +0.93(+4.27%) |
Aug 07, 2013 | 22.71 | 22.71 | 21.28 | 21.79 | 77,028 | -1.04(-4.56%) |
Aug 06, 2013 | 22.65 | 22.98 | 22.24 | 22.83 | 35,660 | +0.09(+0.40%) |
Aug 05, 2013 | 23.00 | 23.27 | 22.61 | 22.74 | 30,325 | -0.21(-0.92%) |
Aug 02, 2013 | 23.37 | 23.37 | 22.75 | 22.95 | 19,901 | -0.52(-2.22%) |