Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.380 | 9.430 | 9.170 | 9.340 | 0 | -0.03(-0.32%) |
Oct 30, 2013 | 9.590 | 9.670 | 9.360 | 9.370 | 213,706 | -0.18(-1.88%) |
Oct 29, 2013 | 9.620 | 9.700 | 9.470 | 9.550 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 9.560 | 9.640 | 9.495 | 9.550 | 0 | -0.02(-0.21%) |
Oct 25, 2013 | 9.700 | 9.720 | 9.465 | 9.570 | 0 | -0.09(-0.93%) |
Oct 24, 2013 | 9.500 | 9.680 | 9.490 | 9.660 | 185,800 | +0.17(+1.79%) |
Oct 23, 2013 | 9.570 | 9.650 | 9.460 | 9.490 | 194,001 | -0.15(-1.56%) |
Oct 22, 2013 | 9.570 | 9.675 | 9.500 | 9.640 | 153,394 | +0.10(+1.05%) |
Oct 21, 2013 | 9.650 | 9.710 | 9.530 | 9.540 | 196,200 | -0.12(-1.24%) |
Oct 18, 2013 | 9.630 | 9.750 | 9.530 | 9.660 | 246,310 | +0.10(+1.05%) |
Oct 17, 2013 | 9.440 | 9.560 | 9.280 | 9.560 | 450,066 | +0.14(+1.49%) |
Oct 16, 2013 | 9.460 | 9.550 | 9.400 | 9.420 | 300,592 | +0.01(+0.11%) |
Oct 15, 2013 | 9.540 | 9.570 | 9.340 | 9.410 | 205,438 | -0.10(-1.05%) |
Oct 14, 2013 | 9.450 | 9.570 | 9.290 | 9.510 | 391,873 | +0.02(+0.21%) |
Oct 11, 2013 | 9.230 | 9.540 | 9.170 | 9.490 | 0 | +0.21(+2.26%) |
Oct 10, 2013 | 9.270 | 9.315 | 9.170 | 9.280 | 476,710 | +0.12(+1.31%) |
Oct 09, 2013 | 9.240 | 9.290 | 8.980 | 9.160 | 319,450 | +0.08(+0.88%) |
Oct 08, 2013 | 9.250 | 9.340 | 9.060 | 9.080 | 460,184 | -0.19(-2.05%) |
Oct 07, 2013 | 9.290 | 9.390 | 9.250 | 9.270 | 0 | -0.08(-0.86%) |
Oct 04, 2013 | 9.270 | 9.400 | 9.240 | 9.350 | 0 | +0.05(+0.54%) |
Oct 03, 2013 | 9.580 | 9.620 | 9.300 | 9.300 | 521,269 | -0.30(-3.12%) |
Oct 02, 2013 | 9.530 | 9.670 | 9.530 | 9.600 | 371,142 | +0.01(+0.10%) |
Oct 01, 2013 | 9.430 | 9.620 | 9.430 | 9.590 | 395,714 | +0.16(+1.70%) |
Sep 30, 2013 | 9.430 | 9.480 | 9.360 | 9.430 | 464,744 | +0.02(+0.21%) |
Sep 27, 2013 | 9.530 | 9.580 | 9.395 | 9.410 | 0 | -0.20(-2.08%) |
Sep 26, 2013 | 9.750 | 9.750 | 9.540 | 9.610 | 215,604 | -0.14(-1.44%) |
Sep 25, 2013 | 9.780 | 9.840 | 9.730 | 9.750 | 228,502 | -0.04(-0.41%) |
Sep 24, 2013 | 9.900 | 9.960 | 9.790 | 9.790 | 339,863 | -0.07(-0.71%) |
Sep 23, 2013 | 9.780 | 9.900 | 9.550 | 9.860 | 336,360 | +0.06(+0.61%) |
Sep 20, 2013 | 9.820 | 9.990 | 9.745 | 9.800 | 0 | -0.01(-0.10%) |
Sep 19, 2013 | 9.780 | 9.830 | 9.720 | 9.810 | 361,468 | +0.08(+0.82%) |
Sep 18, 2013 | 9.660 | 9.830 | 9.470 | 9.730 | 0 | +0.06(+0.62%) |
Sep 17, 2013 | 9.480 | 9.680 | 9.480 | 9.670 | 0 | +0.16(+1.68%) |
Sep 16, 2013 | 9.720 | 9.600 | 9.410 | 9.510 | 271,171 | -0.05(-0.52%) |
Sep 13, 2013 | 9.310 | 9.640 | 9.270 | 9.560 | 0 | +0.30(+3.24%) |
Sep 12, 2013 | 9.350 | 9.430 | 9.240 | 9.260 | 0 | -0.12(-1.28%) |
Sep 11, 2013 | 9.580 | 9.630 | 9.320 | 9.380 | 0 | -0.17(-1.78%) |
Sep 10, 2013 | 9.470 | 9.630 | 9.440 | 9.550 | 436,557 | +0.12(+1.27%) |
Sep 09, 2013 | 9.310 | 9.450 | 9.310 | 9.430 | 0 | +0.16(+1.73%) |
Sep 06, 2013 | 9.400 | 9.440 | 9.240 | 9.270 | 0 | -0.07(-0.75%) |
Sep 05, 2013 | 9.360 | 9.430 | 9.250 | 9.340 | 256,140 | -0.04(-0.43%) |
Sep 04, 2013 | 9.370 | 9.420 | 9.330 | 9.380 | 0 | +0.01(+0.11%) |
Sep 03, 2013 | 9.480 | 9.600 | 9.315 | 9.370 | 310,083 | +0.05(+0.54%) |
Aug 30, 2013 | 9.490 | 9.570 | 9.280 | 9.320 | 0 | -0.18(-1.89%) |
Aug 29, 2013 | 9.370 | 9.640 | 9.370 | 9.500 | 191,545 | +0.14(+1.50%) |
Aug 28, 2013 | 9.290 | 9.526 | 9.290 | 9.360 | 0 | +0.08(+0.86%) |
Aug 27, 2013 | 9.510 | 9.600 | 9.240 | 9.280 | 609,456 | -0.31(-3.23%) |
Aug 26, 2013 | 9.600 | 9.750 | 9.545 | 9.590 | 0 | -0.02(-0.21%) |
Aug 23, 2013 | 9.670 | 9.690 | 9.530 | 9.610 | 0 | -0.06(-0.62%) |
Aug 22, 2013 | 9.640 | 9.813 | 9.630 | 9.670 | 211,491 | +0.06(+0.62%) |
Aug 21, 2013 | 9.760 | 9.810 | 9.531 | 9.610 | 0 | -0.17(-1.74%) |
Aug 20, 2013 | 9.650 | 9.825 | 9.600 | 9.780 | 255,457 | +0.12(+1.24%) |
Aug 19, 2013 | 10.04 | 10.06 | 9.660 | 9.660 | 250,973 | -0.35(-3.50%) |
Aug 16, 2013 | 10.00 | 10.05 | 9.950 | 10.01 | 0 | -0.05(-0.50%) |
Aug 15, 2013 | 10.19 | 10.20 | 10.00 | 10.06 | 407,886 | -0.23(-2.24%) |
Aug 14, 2013 | 10.58 | 10.61 | 10.17 | 10.29 | 501,476 | -0.31(-2.92%) |
Aug 13, 2013 | 10.49 | 10.73 | 10.34 | 10.60 | 445,655 | +0.21(+2.02%) |
Aug 12, 2013 | 10.30 | 10.54 | 10.30 | 10.39 | 280,954 | +0.05(+0.48%) |
Aug 09, 2013 | 10.32 | 10.40 | 10.17 | 10.34 | 333,679 | +0.02(+0.19%) |
Aug 08, 2013 | 10.34 | 10.44 | 10.26 | 10.32 | 622,294 | +0.04(+0.39%) |
Aug 07, 2013 | 10.13 | 10.31 | 9.995 | 10.28 | 456,479 | +0.13(+1.28%) |
Aug 06, 2013 | 10.02 | 10.17 | 9.890 | 10.15 | 774,701 | +0.14(+1.40%) |
Aug 05, 2013 | 10.01 | 10.13 | 9.990 | 10.01 | 286,601 | -0.04(-0.40%) |
Aug 02, 2013 | 9.830 | 10.41 | 9.560 | 10.05 | 675,862 | +0.05(+0.50%) |