Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.165 | 9.288 | 9.028 | 9.035 | 74,662 | -0.16(-1.73%) |
Oct 30, 2013 | 9.338 | 9.338 | 9.165 | 9.194 | 101,442 | -0.11(-1.16%) |
Oct 29, 2013 | 9.338 | 9.400 | 9.259 | 9.302 | 95,490 | -0.04(-0.39%) |
Oct 28, 2013 | 9.360 | 9.454 | 9.223 | 9.338 | 118,477 | -0.04(-0.46%) |
Oct 25, 2013 | 9.346 | 9.403 | 9.309 | 9.382 | 73,228 | +0.08(+0.85%) |
Oct 24, 2013 | 9.266 | 9.338 | 9.209 | 9.302 | 106,645 | +0.04(+0.39%) |
Oct 23, 2013 | 9.216 | 9.367 | 9.216 | 9.266 | 99,151 | +0.01(+0.08%) |
Oct 22, 2013 | 9.295 | 9.439 | 9.165 | 9.259 | 135,118 | -0.03(-0.31%) |
Oct 21, 2013 | 9.194 | 9.338 | 9.064 | 9.288 | 139,628 | +0.10(+1.10%) |
Oct 18, 2013 | 9.194 | 9.252 | 9.136 | 9.187 | 157,468 | +0.06(+0.63%) |
Oct 17, 2013 | 9.043 | 9.194 | 9.043 | 9.129 | 122,145 | +0.04(+0.40%) |
Oct 16, 2013 | 9.079 | 9.104 | 8.942 | 9.093 | 83,416 | +0.09(+0.96%) |
Oct 15, 2013 | 9.050 | 9.108 | 8.992 | 9.007 | 100,961 | -0.07(-0.79%) |
Oct 14, 2013 | 9.086 | 9.180 | 9.014 | 9.079 | 103,260 | -0.09(-0.94%) |
Oct 11, 2013 | 8.877 | 9.230 | 8.870 | 9.165 | 139,016 | +0.23(+2.58%) |
Oct 10, 2013 | 8.848 | 8.956 | 8.769 | 8.935 | 48,406 | +0.24(+2.74%) |
Oct 09, 2013 | 8.704 | 8.805 | 8.624 | 8.697 | 154,101 | +0.04(+0.50%) |
Oct 08, 2013 | 8.581 | 8.761 | 8.581 | 8.653 | 173,847 | +0.09(+1.01%) |
Oct 07, 2013 | 8.610 | 8.704 | 8.560 | 8.567 | 105,928 | -0.14(-1.66%) |
Oct 04, 2013 | 8.697 | 8.718 | 8.610 | 8.711 | 60,425 | -0.01(-0.08%) |
Oct 03, 2013 | 8.949 | 8.985 | 8.682 | 8.718 | 92,190 | -0.27(-3.05%) |
Oct 02, 2013 | 8.906 | 9.072 | 8.848 | 8.992 | 84,723 | -0.01(-0.16%) |
Oct 01, 2013 | 9.014 | 9.068 | 8.834 | 9.007 | 170,534 | -0.04(-0.40%) |
Sep 30, 2013 | 8.855 | 9.144 | 8.855 | 9.043 | 275,207 | +0.02(+0.24%) |
Sep 27, 2013 | 8.884 | 9.136 | 8.884 | 9.021 | 76,094 | +0.04(+0.48%) |
Sep 26, 2013 | 8.798 | 8.978 | 8.718 | 8.978 | 94,187 | +0.22(+2.55%) |
Sep 25, 2013 | 8.999 | 8.999 | 8.733 | 8.754 | 82,387 | -0.25(-2.80%) |
Sep 24, 2013 | 8.754 | 9.021 | 8.733 | 9.007 | 251,035 | +0.24(+2.71%) |
Sep 23, 2013 | 8.740 | 8.848 | 8.653 | 8.769 | 101,413 | -0.01(-0.16%) |
Sep 20, 2013 | 8.862 | 8.935 | 8.761 | 8.783 | 280,781 | -0.01(-0.08%) |
Sep 19, 2013 | 8.935 | 8.971 | 8.740 | 8.790 | 66,837 | -0.09(-1.06%) |
Sep 18, 2013 | 8.697 | 8.999 | 8.603 | 8.884 | 103,838 | +0.22(+2.50%) |
Sep 17, 2013 | 8.653 | 8.711 | 8.531 | 8.668 | 140,022 | -0.01(-0.17%) |
Sep 16, 2013 | 8.653 | 8.704 | 8.581 | 8.682 | 121,127 | +0.10(+1.18%) |
Sep 13, 2013 | 8.451 | 8.617 | 8.451 | 8.581 | 85,016 | +0.18(+2.15%) |
Sep 12, 2013 | 8.480 | 8.639 | 8.379 | 8.401 | 63,284 | -0.10(-1.19%) |
Sep 11, 2013 | 8.444 | 8.697 | 8.430 | 8.502 | 132,888 | +0.02(+0.26%) |
Sep 10, 2013 | 8.624 | 8.639 | 8.408 | 8.480 | 88,870 | -0.10(-1.18%) |
Sep 09, 2013 | 8.163 | 8.596 | 8.163 | 8.581 | 85,464 | +0.45(+5.50%) |
Sep 06, 2013 | 8.221 | 8.271 | 7.932 | 8.134 | 69,261 | -0.01(-0.18%) |
Sep 05, 2013 | 7.932 | 8.185 | 7.932 | 8.149 | 73,739 | +0.22(+2.73%) |
Sep 04, 2013 | 7.990 | 8.062 | 7.838 | 7.932 | 318,221 | -0.05(-0.63%) |
Sep 03, 2013 | 8.177 | 8.336 | 7.968 | 7.983 | 148,546 | +0.03(+0.36%) |
Aug 30, 2013 | 8.408 | 8.480 | 7.918 | 7.954 | 217,770 | -0.49(-5.81%) |
Aug 29, 2013 | 8.242 | 8.502 | 8.170 | 8.444 | 83,151 | +0.17(+2.09%) |
Aug 28, 2013 | 8.221 | 8.444 | 8.221 | 8.271 | 90,165 | +0.03(+0.35%) |
Aug 27, 2013 | 8.415 | 8.603 | 8.192 | 8.242 | 123,600 | -0.34(-3.95%) |
Aug 26, 2013 | 8.523 | 8.646 | 8.495 | 8.581 | 185,558 | +0.06(+0.76%) |
Aug 23, 2013 | 8.624 | 8.639 | 8.459 | 8.516 | 110,474 | -0.10(-1.13%) |
Aug 22, 2013 | 8.261 | 8.628 | 8.232 | 8.614 | 156,250 | +0.41(+5.00%) |
Aug 21, 2013 | 8.239 | 8.365 | 8.110 | 8.203 | 81,939 | -0.09(-1.04%) |
Aug 20, 2013 | 7.937 | 8.297 | 7.937 | 8.290 | 121,132 | +0.35(+4.35%) |
Aug 19, 2013 | 7.944 | 8.009 | 7.808 | 7.944 | 146,543 | -0.04(-0.45%) |
Aug 16, 2013 | 7.995 | 8.203 | 7.930 | 7.980 | 128,095 | -0.08(-0.98%) |
Aug 15, 2013 | 8.132 | 8.225 | 8.045 | 8.060 | 79,524 | -0.22(-2.61%) |
Aug 14, 2013 | 8.391 | 8.434 | 8.272 | 8.275 | 75,484 | -0.09(-1.12%) |
Aug 13, 2013 | 8.391 | 8.455 | 8.247 | 8.369 | 43,651 | +0.00(+0.00%) |
Aug 12, 2013 | 8.290 | 8.470 | 8.274 | 8.369 | 67,326 | -0.04(-0.43%) |
Aug 09, 2013 | 8.470 | 8.527 | 8.376 | 8.405 | 82,035 | -0.10(-1.18%) |
Aug 08, 2013 | 8.484 | 8.549 | 8.376 | 8.506 | 102,189 | +0.08(+0.94%) |
Aug 07, 2013 | 8.383 | 8.434 | 8.096 | 8.427 | 108,735 | -0.05(-0.59%) |
Aug 06, 2013 | 8.830 | 8.830 | 8.419 | 8.477 | 96,016 | -0.37(-4.23%) |
Aug 05, 2013 | 8.664 | 8.851 | 8.664 | 8.851 | 103,623 | +0.14(+1.57%) |
Aug 02, 2013 | 8.642 | 8.714 | 8.412 | 8.714 | 65,593 | +0.03(+0.33%) |