Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.55 | 10.60 | 10.30 | 10.46 | 87,289 | -0.12(-1.13%) |
Oct 30, 2013 | 10.58 | 10.72 | 10.29 | 10.58 | 96,765 | -0.01(-0.09%) |
Oct 29, 2013 | 10.56 | 10.66 | 10.10 | 10.59 | 74,718 | +0.03(+0.28%) |
Oct 28, 2013 | 10.68 | 10.80 | 10.44 | 10.56 | 77,929 | -0.10(-0.94%) |
Oct 25, 2013 | 10.70 | 10.74 | 10.44 | 10.66 | 35,767 | +0.00(+0.00%) |
Oct 24, 2013 | 10.68 | 10.72 | 10.62 | 10.66 | 32,634 | -0.03(-0.28%) |
Oct 23, 2013 | 10.48 | 10.73 | 10.38 | 10.69 | 52,252 | +0.20(+1.91%) |
Oct 22, 2013 | 10.80 | 10.84 | 10.41 | 10.49 | 134,392 | -0.27(-2.51%) |
Oct 21, 2013 | 10.51 | 10.88 | 10.42 | 10.76 | 109,281 | +0.23(+2.18%) |
Oct 18, 2013 | 10.24 | 10.53 | 10.16 | 10.53 | 128,800 | +0.37(+3.64%) |
Oct 17, 2013 | 10.10 | 10.35 | 10.00 | 10.16 | 77,128 | +0.00(+0.00%) |
Oct 16, 2013 | 10.20 | 10.33 | 10.02 | 10.16 | 72,993 | -0.02(-0.20%) |
Oct 15, 2013 | 10.35 | 10.42 | 10.16 | 10.18 | 65,115 | -0.17(-1.64%) |
Oct 14, 2013 | 10.31 | 10.43 | 10.23 | 10.35 | 27,272 | -0.03(-0.29%) |
Oct 11, 2013 | 9.980 | 10.45 | 9.980 | 10.38 | 78,123 | +0.40(+4.01%) |
Oct 10, 2013 | 9.850 | 10.09 | 9.810 | 9.980 | 52,242 | +0.25(+2.57%) |
Oct 09, 2013 | 9.720 | 9.750 | 9.610 | 9.730 | 59,547 | +0.03(+0.31%) |
Oct 08, 2013 | 9.750 | 9.940 | 9.660 | 9.700 | 51,060 | -0.07(-0.72%) |
Oct 07, 2013 | 9.760 | 9.880 | 9.650 | 9.770 | 39,822 | -0.10(-1.01%) |
Oct 04, 2013 | 10.02 | 10.09 | 9.840 | 9.870 | 49,870 | -0.16(-1.60%) |
Oct 03, 2013 | 9.860 | 10.18 | 9.770 | 10.03 | 87,641 | +0.13(+1.31%) |
Oct 02, 2013 | 10.19 | 10.19 | 9.900 | 9.900 | 91,942 | -0.30(-2.94%) |
Oct 01, 2013 | 10.10 | 10.35 | 9.960 | 10.20 | 85,461 | +0.55(+5.70%) |
Sep 27, 2013 | 9.780 | 9.910 | 9.520 | 9.650 | 143,197 | -0.16(-1.63%) |
Sep 26, 2013 | 9.870 | 9.940 | 9.750 | 9.810 | 38,453 | -0.07(-0.71%) |
Sep 25, 2013 | 9.900 | 10.16 | 9.782 | 9.880 | 60,031 | -0.07(-0.70%) |
Sep 24, 2013 | 10.20 | 10.21 | 9.930 | 9.950 | 103,086 | -0.24(-2.36%) |
Sep 23, 2013 | 10.01 | 10.34 | 9.940 | 10.19 | 150,308 | +0.18(+1.80%) |
Sep 20, 2013 | 9.830 | 10.35 | 9.780 | 10.01 | 410,896 | +0.23(+2.35%) |
Sep 19, 2013 | 9.430 | 9.840 | 9.400 | 9.780 | 170,121 | +0.33(+3.49%) |
Sep 18, 2013 | 9.040 | 9.496 | 9.040 | 9.450 | 123,901 | +0.43(+4.77%) |
Sep 17, 2013 | 8.760 | 9.020 | 8.650 | 9.020 | 46,546 | +0.26(+2.97%) |
Sep 16, 2013 | 8.720 | 8.800 | 8.590 | 8.760 | 73,721 | +0.17(+1.98%) |
Sep 13, 2013 | 8.450 | 8.650 | 8.410 | 8.590 | 82,305 | +0.13(+1.54%) |
Sep 12, 2013 | 8.540 | 8.600 | 8.460 | 8.460 | 22,600 | -0.07(-0.82%) |
Sep 11, 2013 | 8.520 | 8.650 | 8.470 | 8.530 | 35,396 | -0.05(-0.58%) |
Sep 10, 2013 | 8.490 | 8.600 | 8.450 | 8.580 | 41,522 | +0.10(+1.18%) |
Sep 09, 2013 | 8.340 | 8.510 | 8.311 | 8.480 | 82,694 | +0.14(+1.68%) |
Sep 06, 2013 | 8.390 | 8.530 | 8.250 | 8.340 | 54,570 | +0.01(+0.12%) |
Sep 05, 2013 | 8.420 | 8.520 | 8.270 | 8.330 | 100,086 | -0.11(-1.30%) |
Sep 04, 2013 | 8.440 | 8.640 | 8.339 | 8.440 | 42,284 | -0.01(-0.12%) |
Sep 03, 2013 | 8.630 | 8.680 | 8.400 | 8.450 | 51,530 | -0.11(-1.29%) |
Aug 30, 2013 | 8.640 | 8.660 | 8.480 | 8.560 | 58,160 | -0.11(-1.27%) |
Aug 29, 2013 | 8.690 | 8.850 | 8.630 | 8.670 | 56,943 | +0.03(+0.35%) |
Aug 28, 2013 | 8.560 | 8.760 | 8.540 | 8.640 | 41,522 | +0.08(+0.93%) |
Aug 27, 2013 | 8.720 | 8.750 | 8.525 | 8.560 | 51,649 | -0.24(-2.73%) |
Aug 26, 2013 | 8.560 | 8.860 | 8.560 | 8.800 | 59,583 | +0.26(+3.04%) |
Aug 23, 2013 | 8.760 | 8.880 | 8.435 | 8.540 | 93,996 | -0.17(-1.95%) |
Aug 22, 2013 | 8.410 | 8.840 | 8.410 | 8.710 | 116,248 | +0.27(+3.20%) |
Aug 21, 2013 | 8.340 | 8.510 | 8.260 | 8.440 | 201,517 | +0.05(+0.60%) |
Aug 20, 2013 | 8.300 | 8.490 | 8.300 | 8.390 | 51,281 | +0.08(+0.96%) |
Aug 19, 2013 | 8.500 | 8.560 | 8.270 | 8.310 | 76,469 | -0.19(-2.24%) |
Aug 16, 2013 | 8.560 | 8.590 | 8.470 | 8.500 | 44,103 | -0.10(-1.16%) |
Aug 15, 2013 | 8.600 | 8.720 | 8.550 | 8.600 | 52,348 | -0.06(-0.69%) |
Aug 14, 2013 | 8.860 | 8.889 | 8.620 | 8.660 | 65,740 | -0.08(-0.92%) |
Aug 13, 2013 | 8.410 | 8.840 | 8.410 | 8.740 | 85,322 | +0.32(+3.80%) |
Aug 12, 2013 | 8.470 | 8.580 | 8.340 | 8.420 | 112,483 | -0.05(-0.59%) |
Aug 09, 2013 | 8.940 | 9.040 | 8.370 | 8.470 | 85,334 | -0.52(-5.78%) |
Aug 08, 2013 | 8.150 | 9.095 | 8.000 | 8.990 | 356,771 | +0.00(+0.00%) |
Aug 07, 2013 | 9.080 | 9.100 | 8.980 | 8.990 | 77,124 | -0.08(-0.88%) |
Aug 06, 2013 | 9.220 | 9.220 | 9.010 | 9.070 | 90,943 | -0.22(-2.37%) |
Aug 05, 2013 | 9.090 | 9.350 | 9.000 | 9.290 | 51,970 | +0.16(+1.75%) |
Aug 02, 2013 | 8.930 | 9.140 | 8.910 | 9.130 | 110,339 | +0.14(+1.56%) |