Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.34 | 10.34 | 10.02 | 10.05 | 0 | -0.32(-3.09%) |
Oct 30, 2013 | 10.55 | 10.55 | 10.35 | 10.37 | 47,128 | -0.19(-1.80%) |
Oct 29, 2013 | 10.31 | 10.61 | 10.10 | 10.56 | 0 | +0.25(+2.42%) |
Oct 28, 2013 | 10.20 | 10.36 | 10.15 | 10.31 | 0 | +0.10(+0.98%) |
Oct 25, 2013 | 10.18 | 10.23 | 10.12 | 10.21 | 0 | +0.07(+0.69%) |
Oct 24, 2013 | 10.14 | 10.20 | 10.06 | 10.14 | 35,534 | +0.02(+0.20%) |
Oct 23, 2013 | 10.05 | 10.18 | 9.680 | 10.12 | 0 | +0.03(+0.30%) |
Oct 22, 2013 | 10.12 | 10.19 | 10.09 | 10.09 | 34,229 | -0.08(-0.79%) |
Oct 21, 2013 | 10.27 | 10.27 | 10.13 | 10.17 | 47,900 | -0.07(-0.68%) |
Oct 18, 2013 | 9.640 | 10.43 | 9.580 | 10.24 | 145,458 | +0.69(+7.23%) |
Oct 17, 2013 | 9.340 | 9.590 | 9.310 | 9.550 | 34,847 | +0.18(+1.92%) |
Oct 16, 2013 | 9.070 | 9.410 | 9.070 | 9.370 | 24,439 | +0.39(+4.34%) |
Oct 15, 2013 | 9.040 | 9.070 | 8.970 | 8.980 | 105,517 | -0.06(-0.66%) |
Oct 14, 2013 | 9.000 | 9.150 | 8.980 | 9.040 | 102,910 | -0.03(-0.33%) |
Oct 11, 2013 | 8.950 | 9.310 | 8.950 | 9.070 | 0 | +0.07(+0.78%) |
Oct 10, 2013 | 9.090 | 9.100 | 8.970 | 9.000 | 42,234 | +0.02(+0.22%) |
Oct 09, 2013 | 9.000 | 9.060 | 8.950 | 8.980 | 45,556 | +0.03(+0.34%) |
Oct 08, 2013 | 9.040 | 9.100 | 8.850 | 8.950 | 91,805 | -0.10(-1.10%) |
Oct 07, 2013 | 8.900 | 9.090 | 8.771 | 9.050 | 0 | +0.12(+1.34%) |
Oct 04, 2013 | 8.880 | 8.980 | 8.840 | 8.930 | 0 | +0.02(+0.22%) |
Oct 03, 2013 | 9.050 | 9.050 | 8.780 | 8.910 | 0 | -0.18(-1.98%) |
Oct 02, 2013 | 9.000 | 9.120 | 8.980 | 9.090 | 47,904 | +0.02(+0.22%) |
Oct 01, 2013 | 8.920 | 9.090 | 8.870 | 9.070 | 36,906 | +0.10(+1.11%) |
Sep 27, 2013 | 8.990 | 9.070 | 8.930 | 8.970 | 0 | -0.05(-0.55%) |
Sep 26, 2013 | 9.050 | 9.050 | 8.890 | 9.020 | 54,632 | +0.01(+0.11%) |
Sep 25, 2013 | 9.020 | 9.150 | 8.920 | 9.010 | 52,482 | +0.01(+0.11%) |
Sep 24, 2013 | 8.890 | 9.050 | 8.790 | 9.000 | 56,559 | +0.11(+1.24%) |
Sep 23, 2013 | 9.160 | 9.160 | 8.760 | 8.890 | 67,610 | -0.27(-2.95%) |
Sep 20, 2013 | 9.300 | 9.310 | 9.120 | 9.160 | 0 | -0.11(-1.19%) |
Sep 19, 2013 | 9.620 | 9.630 | 9.220 | 9.270 | 66,097 | -0.31(-3.24%) |
Sep 18, 2013 | 9.680 | 9.730 | 9.430 | 9.580 | 0 | -0.09(-0.93%) |
Sep 17, 2013 | 9.698 | 9.900 | 9.626 | 9.670 | 0 | -0.02(-0.21%) |
Sep 16, 2013 | 9.850 | 9.870 | 9.660 | 9.690 | 0 | -0.06(-0.62%) |
Sep 13, 2013 | 9.740 | 9.870 | 9.650 | 9.750 | 0 | -0.02(-0.20%) |
Sep 12, 2013 | 9.760 | 9.880 | 9.720 | 9.770 | 0 | -0.01(-0.10%) |
Sep 11, 2013 | 9.860 | 9.920 | 9.620 | 9.780 | 0 | -0.12(-1.21%) |
Sep 10, 2013 | 9.920 | 9.990 | 9.770 | 9.900 | 123,663 | -0.04(-0.40%) |
Sep 09, 2013 | 9.700 | 9.960 | 9.680 | 9.940 | 0 | +0.29(+3.01%) |
Sep 06, 2013 | 9.630 | 9.725 | 9.550 | 9.650 | 0 | +0.05(+0.52%) |
Sep 05, 2013 | 9.560 | 9.750 | 9.560 | 9.600 | 61,027 | +0.03(+0.31%) |
Sep 04, 2013 | 9.470 | 9.580 | 9.450 | 9.570 | 0 | +0.08(+0.84%) |
Sep 03, 2013 | 9.410 | 9.510 | 9.375 | 9.490 | 0 | +0.14(+1.50%) |
Aug 30, 2013 | 9.480 | 9.515 | 9.260 | 9.350 | 0 | -0.14(-1.48%) |
Aug 29, 2013 | 9.330 | 9.590 | 9.330 | 9.490 | 141,265 | +0.12(+1.28%) |
Aug 28, 2013 | 9.220 | 9.500 | 9.200 | 9.370 | 0 | +0.14(+1.52%) |
Aug 27, 2013 | 9.300 | 9.500 | 9.180 | 9.230 | 79,679 | -0.17(-1.81%) |
Aug 26, 2013 | 9.490 | 9.520 | 9.320 | 9.400 | 0 | -0.09(-0.95%) |
Aug 23, 2013 | 9.450 | 9.520 | 9.300 | 9.490 | 0 | +0.04(+0.42%) |
Aug 22, 2013 | 9.350 | 9.520 | 9.295 | 9.450 | 43,929 | +0.14(+1.50%) |
Aug 21, 2013 | 9.430 | 9.530 | 9.280 | 9.310 | 0 | -0.19(-2.00%) |
Aug 20, 2013 | 9.420 | 9.540 | 9.400 | 9.500 | 78,737 | +0.07(+0.74%) |
Aug 19, 2013 | 9.570 | 9.830 | 9.400 | 9.430 | 71,965 | -0.20(-2.08%) |
Aug 16, 2013 | 9.430 | 9.780 | 9.430 | 9.630 | 0 | +0.15(+1.58%) |
Aug 15, 2013 | 9.320 | 9.570 | 9.271 | 9.480 | 76,715 | +0.06(+0.64%) |
Aug 14, 2013 | 9.700 | 9.754 | 9.340 | 9.420 | 107,452 | -0.23(-2.38%) |
Aug 13, 2013 | 9.500 | 9.940 | 9.360 | 9.650 | 180,259 | +0.37(+3.93%) |
Aug 12, 2013 | 9.000 | 9.389 | 9.000 | 9.285 | 159,838 | +0.28(+3.05%) |
Aug 09, 2013 | 9.090 | 9.239 | 9.000 | 9.010 | 91,942 | -0.07(-0.77%) |
Aug 08, 2013 | 9.050 | 9.250 | 9.040 | 9.080 | 210,601 | +0.01(+0.11%) |
Aug 07, 2013 | 9.140 | 9.200 | 8.865 | 9.070 | 215,290 | -0.09(-0.98%) |
Aug 06, 2013 | 9.740 | 9.800 | 9.060 | 9.160 | 804,090 | -0.89(-8.86%) |
Aug 05, 2013 | 9.990 | 10.26 | 9.970 | 10.05 | 97,771 | +0.06(+0.60%) |
Aug 02, 2013 | 10.13 | 10.26 | 9.870 | 9.990 | 55,685 | -0.19(-1.87%) |