Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.016 | 9.093 | 8.862 | 8.979 | 8,871,692 | -0.05(-0.57%) |
Oct 30, 2013 | 9.101 | 9.176 | 9.022 | 9.030 | 9,027,179 | -0.07(-0.78%) |
Oct 29, 2013 | 9.124 | 9.144 | 9.033 | 9.101 | 9,207,201 | +0.05(+0.53%) |
Oct 28, 2013 | 9.143 | 9.177 | 9.030 | 9.053 | 9,747,518 | -0.08(-0.90%) |
Oct 25, 2013 | 9.073 | 9.138 | 9.005 | 9.135 | 6,192,626 | +0.05(+0.59%) |
Oct 24, 2013 | 9.101 | 9.118 | 9.019 | 9.081 | 5,867,105 | -0.01(-0.09%) |
Oct 23, 2013 | 9.087 | 9.192 | 9.030 | 9.090 | 8,536,632 | -0.02(-0.19%) |
Oct 22, 2013 | 8.951 | 9.153 | 8.934 | 9.107 | 9,687,591 | +0.19(+2.09%) |
Oct 21, 2013 | 8.937 | 8.965 | 8.881 | 8.920 | 6,268,867 | -0.03(-0.38%) |
Oct 18, 2013 | 8.881 | 8.999 | 8.858 | 8.954 | 6,125,120 | +0.10(+1.18%) |
Oct 17, 2013 | 8.703 | 8.864 | 8.677 | 8.850 | 5,697,566 | +0.12(+1.39%) |
Oct 16, 2013 | 8.623 | 8.734 | 8.618 | 8.728 | 8,034,418 | +0.14(+1.68%) |
Oct 15, 2013 | 8.677 | 8.731 | 8.558 | 8.584 | 4,580,590 | -0.13(-1.46%) |
Oct 14, 2013 | 8.677 | 8.711 | 8.533 | 8.711 | 5,479,131 | +0.01(+0.10%) |
Oct 11, 2013 | 8.657 | 8.720 | 8.652 | 8.703 | 5,480,423 | +0.02(+0.26%) |
Oct 10, 2013 | 8.581 | 8.683 | 8.527 | 8.680 | 6,946,596 | +0.16(+1.82%) |
Oct 09, 2013 | 8.541 | 8.663 | 8.505 | 8.524 | 6,677,744 | -0.01(-0.17%) |
Oct 08, 2013 | 8.547 | 8.649 | 8.519 | 8.539 | 4,719,012 | -0.03(-0.30%) |
Oct 07, 2013 | 8.595 | 8.638 | 8.536 | 8.564 | 6,231,343 | -0.08(-0.95%) |
Oct 04, 2013 | 8.618 | 8.669 | 8.612 | 8.646 | 3,979,244 | +0.02(+0.26%) |
Oct 03, 2013 | 8.688 | 8.688 | 8.570 | 8.623 | 7,247,598 | -0.11(-1.29%) |
Oct 02, 2013 | 8.728 | 8.751 | 8.643 | 8.736 | 6,808,301 | -0.03(-0.29%) |
Oct 01, 2013 | 8.731 | 8.830 | 8.686 | 8.762 | 6,269,833 | +0.03(+0.36%) |
Sep 30, 2013 | 8.612 | 8.731 | 8.609 | 8.731 | 8,574,578 | +0.06(+0.72%) |
Sep 27, 2013 | 8.635 | 8.703 | 8.604 | 8.669 | 6,126,068 | +0.00(+0.03%) |
Sep 26, 2013 | 8.669 | 8.705 | 8.629 | 8.666 | 5,288,091 | +0.00(+0.00%) |
Sep 25, 2013 | 8.745 | 8.776 | 8.660 | 8.666 | 5,558,302 | -0.05(-0.58%) |
Sep 24, 2013 | 8.722 | 8.756 | 8.688 | 8.717 | 6,482,731 | +0.00(+0.03%) |
Sep 23, 2013 | 8.564 | 8.751 | 8.527 | 8.714 | 6,041,538 | +0.13(+1.48%) |
Sep 20, 2013 | 8.635 | 8.646 | 8.524 | 8.587 | 14,077,276 | -0.05(-0.56%) |
Sep 19, 2013 | 8.728 | 8.768 | 8.595 | 8.635 | 11,754,891 | -0.07(-0.78%) |
Sep 18, 2013 | 8.561 | 8.703 | 8.522 | 8.703 | 13,911,349 | +0.15(+1.79%) |
Sep 17, 2013 | 8.519 | 8.558 | 8.476 | 8.550 | 9,992,432 | +0.03(+0.33%) |
Sep 16, 2013 | 8.581 | 8.592 | 8.508 | 8.522 | 7,489,363 | +0.06(+0.67%) |
Sep 13, 2013 | 8.409 | 8.488 | 8.375 | 8.465 | 5,434,163 | +0.10(+1.15%) |
Sep 12, 2013 | 8.386 | 8.499 | 8.366 | 8.369 | 9,141,439 | +0.01(+0.07%) |
Sep 11, 2013 | 8.423 | 8.423 | 8.280 | 8.363 | 10,237,968 | -0.06(-0.67%) |
Sep 10, 2013 | 8.310 | 8.420 | 8.281 | 8.420 | 6,383,935 | +0.14(+1.74%) |
Sep 09, 2013 | 8.225 | 8.287 | 8.188 | 8.276 | 5,533,631 | +0.05(+0.58%) |
Sep 06, 2013 | 8.228 | 8.284 | 8.197 | 8.228 | 9,435,152 | +0.03(+0.34%) |
Sep 05, 2013 | 8.239 | 8.250 | 8.168 | 8.199 | 6,999,822 | -0.05(-0.55%) |
Sep 04, 2013 | 8.236 | 8.253 | 8.154 | 8.245 | 11,268,758 | +0.01(+0.14%) |
Sep 03, 2013 | 8.329 | 8.394 | 8.189 | 8.233 | 10,330,198 | -0.04(-0.44%) |
Aug 30, 2013 | 8.259 | 8.284 | 8.199 | 8.270 | 5,270,971 | +0.03(+0.31%) |
Aug 29, 2013 | 8.262 | 8.280 | 8.216 | 8.245 | 4,864,695 | -0.04(-0.48%) |
Aug 28, 2013 | 8.338 | 8.366 | 8.248 | 8.284 | 7,418,404 | -0.03(-0.34%) |
Aug 27, 2013 | 8.256 | 8.380 | 8.253 | 8.313 | 6,983,335 | +0.01(+0.10%) |
Aug 26, 2013 | 8.369 | 8.392 | 8.298 | 8.304 | 3,552,716 | -0.07(-0.84%) |
Aug 23, 2013 | 8.315 | 8.383 | 8.267 | 8.375 | 3,741,173 | +0.07(+0.85%) |
Aug 22, 2013 | 8.287 | 8.329 | 8.253 | 8.304 | 4,510,732 | +0.02(+0.27%) |
Aug 21, 2013 | 8.366 | 8.366 | 8.194 | 8.281 | 7,254,398 | -0.09(-1.11%) |
Aug 20, 2013 | 8.352 | 8.476 | 8.327 | 8.375 | 4,737,106 | +0.03(+0.41%) |
Aug 19, 2013 | 8.420 | 8.451 | 8.307 | 8.341 | 6,940,029 | -0.08(-1.01%) |
Aug 16, 2013 | 8.493 | 8.502 | 8.380 | 8.426 | 7,693,822 | -0.09(-1.09%) |
Aug 15, 2013 | 8.623 | 8.663 | 8.485 | 8.519 | 5,560,004 | -0.18(-2.11%) |
Aug 14, 2013 | 8.680 | 8.707 | 8.671 | 8.703 | 6,508,375 | -0.01(-0.06%) |
Aug 13, 2013 | 8.660 | 8.722 | 8.635 | 8.708 | 7,399,422 | +0.04(+0.49%) |
Aug 12, 2013 | 8.621 | 8.666 | 8.584 | 8.666 | 3,442,319 | -0.00(-0.03%) |
Aug 09, 2013 | 8.694 | 8.710 | 8.616 | 8.669 | 4,175,032 | -0.03(-0.29%) |
Aug 08, 2013 | 8.674 | 8.759 | 8.663 | 8.694 | 4,599,197 | +0.05(+0.56%) |
Aug 07, 2013 | 8.567 | 8.701 | 8.554 | 8.646 | 6,533,449 | +0.05(+0.59%) |
Aug 06, 2013 | 8.705 | 8.717 | 8.573 | 8.595 | 5,357,359 | -0.13(-1.46%) |
Aug 05, 2013 | 8.779 | 8.807 | 8.714 | 8.722 | 3,810,221 | -0.07(-0.74%) |
Aug 02, 2013 | 8.793 | 8.835 | 8.751 | 8.787 | 5,283,856 | -0.01(-0.06%) |