Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.186 | 9.202 | 8.938 | 8.991 | 6,941 | -0.22(-2.38%) |
Oct 30, 2013 | 9.011 | 9.210 | 8.906 | 9.210 | 3,400 | +0.15(+1.70%) |
Oct 29, 2013 | 9.121 | 9.442 | 8.970 | 9.056 | 17,606 | -0.02(-0.22%) |
Oct 28, 2013 | 8.985 | 9.076 | 8.874 | 9.076 | 5,020 | +0.05(+0.58%) |
Oct 25, 2013 | 8.874 | 9.076 | 8.874 | 9.023 | 3,346 | +0.13(+1.50%) |
Oct 24, 2013 | 8.882 | 9.122 | 8.878 | 8.890 | 10,970 | -0.00(-0.04%) |
Oct 23, 2013 | 8.894 | 8.894 | 8.828 | 8.894 | 10,903 | -0.18(-1.96%) |
Oct 22, 2013 | 9.039 | 9.106 | 8.882 | 9.072 | 9,976 | -0.01(-0.08%) |
Oct 21, 2013 | 9.015 | 9.132 | 8.979 | 9.080 | 12,658 | +0.08(+0.94%) |
Oct 18, 2013 | 8.891 | 8.995 | 8.834 | 8.995 | 5,721 | +0.10(+1.18%) |
Oct 17, 2013 | 8.834 | 8.890 | 8.834 | 8.890 | 2,603 | +0.00(+0.00%) |
Oct 16, 2013 | 8.717 | 9.015 | 8.717 | 8.890 | 10,707 | -0.08(-0.85%) |
Oct 15, 2013 | 8.951 | 8.991 | 8.717 | 8.967 | 1,819 | +0.17(+1.97%) |
Oct 14, 2013 | 8.963 | 9.015 | 8.592 | 8.793 | 14,188 | -0.03(-0.37%) |
Oct 11, 2013 | 8.898 | 8.955 | 8.793 | 8.826 | 8,924 | -0.15(-1.71%) |
Oct 10, 2013 | 9.007 | 9.007 | 8.834 | 8.979 | 2,776 | +0.17(+1.88%) |
Oct 09, 2013 | 9.015 | 9.015 | 8.813 | 8.813 | 3,004 | -0.20(-2.18%) |
Oct 08, 2013 | 8.975 | 9.078 | 8.955 | 9.010 | 5,196 | -0.01(-0.10%) |
Oct 07, 2013 | 9.112 | 9.112 | 8.967 | 9.019 | 11,684 | -0.02(-0.18%) |
Oct 04, 2013 | 9.015 | 9.035 | 9.015 | 9.035 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.975 | 9.032 | 8.959 | 8.991 | 4,685 | -0.02(-0.27%) |
Oct 02, 2013 | 9.039 | 9.265 | 8.926 | 9.015 | 5,446 | +0.01(+0.13%) |
Oct 01, 2013 | 8.955 | 9.027 | 8.918 | 9.003 | 6,403 | -0.33(-3.59%) |
Sep 30, 2013 | 9.092 | 9.338 | 9.051 | 9.338 | 3,607 | +0.08(+0.88%) |
Sep 27, 2013 | 9.277 | 9.515 | 8.999 | 9.257 | 6,197 | -0.20(-2.14%) |
Sep 26, 2013 | 9.576 | 9.576 | 9.363 | 9.459 | 4,710 | +0.02(+0.19%) |
Sep 25, 2013 | 9.111 | 9.523 | 9.111 | 9.441 | 15,092 | +0.28(+3.04%) |
Sep 24, 2013 | 9.363 | 9.423 | 9.143 | 9.163 | 23,581 | -0.31(-3.30%) |
Sep 23, 2013 | 9.319 | 9.503 | 9.243 | 9.475 | 9,060 | +0.24(+2.56%) |
Sep 20, 2013 | 9.510 | 9.524 | 9.239 | 9.239 | 4,783 | -0.26(-2.78%) |
Sep 19, 2013 | 9.584 | 9.584 | 9.475 | 9.503 | 13,516 | +0.06(+0.59%) |
Sep 18, 2013 | 9.463 | 9.463 | 9.403 | 9.447 | 8,104 | -0.02(-0.17%) |
Sep 17, 2013 | 9.560 | 9.560 | 9.155 | 9.463 | 18,653 | +0.08(+0.85%) |
Sep 16, 2013 | 9.022 | 9.604 | 9.102 | 9.383 | 27,125 | +0.36(+4.00%) |
Sep 13, 2013 | 9.235 | 9.447 | 9.022 | 9.022 | 5,760 | -0.27(-2.93%) |
Sep 12, 2013 | 9.223 | 9.336 | 9.223 | 9.295 | 2,743 | +0.19(+2.13%) |
Sep 11, 2013 | 8.718 | 9.167 | 8.718 | 9.101 | 6,583 | -0.04(-0.46%) |
Sep 10, 2013 | 9.223 | 9.231 | 8.621 | 9.143 | 26,220 | -0.08(-0.87%) |
Sep 09, 2013 | 9.179 | 9.223 | 9.179 | 9.223 | 4,626 | +0.04(+0.48%) |
Sep 06, 2013 | 9.165 | 9.195 | 9.165 | 9.179 | 2,119 | -0.03(-0.33%) |
Sep 05, 2013 | 9.351 | 9.351 | 9.119 | 9.209 | 2,618 | +0.03(+0.29%) |
Sep 04, 2013 | 9.379 | 9.508 | 9.183 | 9.183 | 6,122 | -0.24(-2.55%) |
Sep 03, 2013 | 9.463 | 9.503 | 9.376 | 9.423 | 10,982 | +0.07(+0.77%) |
Aug 30, 2013 | 9.351 | 9.367 | 9.329 | 9.351 | 2,793 | -0.06(-0.64%) |
Aug 28, 2013 | 9.395 | 9.411 | 9.411 | 9.411 | 11,222 | +0.20(+2.17%) |
Aug 27, 2013 | 9.235 | 9.564 | 9.123 | 9.211 | 13,790 | -0.04(-0.43%) |
Aug 26, 2013 | 9.279 | 9.548 | 9.173 | 9.251 | 16,653 | +0.03(+0.30%) |
Aug 23, 2013 | 9.231 | 9.247 | 9.158 | 9.223 | 33,886 | +0.01(+0.13%) |
Aug 22, 2013 | 9.410 | 9.410 | 8.933 | 9.211 | 10,281 | +0.08(+0.87%) |
Aug 21, 2013 | 8.901 | 9.132 | 8.901 | 9.132 | 19,895 | +0.27(+3.05%) |
Aug 20, 2013 | 8.790 | 8.933 | 8.790 | 8.862 | 10,369 | +0.18(+2.10%) |
Aug 19, 2013 | 8.656 | 8.794 | 8.656 | 8.679 | 2,014 | +0.02(+0.22%) |
Aug 16, 2013 | 8.667 | 8.735 | 8.588 | 8.660 | 22,837 | +0.09(+1.07%) |
Aug 15, 2013 | 8.695 | 8.695 | 8.460 | 8.568 | 7,027 | +0.14(+1.70%) |
Aug 14, 2013 | 8.437 | 8.611 | 8.421 | 8.425 | 4,407 | -0.09(-1.07%) |
Aug 13, 2013 | 8.496 | 8.546 | 8.457 | 8.516 | 7,601 | +0.06(+0.68%) |
Aug 12, 2013 | 8.611 | 8.611 | 8.437 | 8.458 | 6,115 | -0.15(-1.78%) |
Aug 09, 2013 | 8.596 | 8.615 | 8.538 | 8.611 | 4,407 | +0.06(+0.73%) |
Aug 08, 2013 | 8.588 | 8.611 | 8.549 | 8.549 | 1,259 | -0.13(-1.46%) |
Aug 07, 2013 | 8.635 | 8.675 | 8.635 | 8.675 | 16,074 | +0.04(+0.46%) |
Aug 06, 2013 | 8.635 | 8.636 | 8.635 | 8.635 | 4,400 | +0.12(+1.35%) |
Aug 05, 2013 | 8.540 | 8.668 | 8.520 | 8.520 | 3,526 | -0.21(-2.41%) |
Aug 02, 2013 | 8.504 | 8.731 | 8.492 | 8.731 | 6,183 | -0.14(-1.57%) |