Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.230 | 9.280 | 8.500 | 8.745 | 0 | -1.08(-10.95%) |
Oct 30, 2013 | 10.18 | 10.18 | 9.770 | 9.820 | 221,909 | -0.38(-3.73%) |
Oct 29, 2013 | 10.14 | 10.27 | 10.04 | 10.20 | 0 | +0.07(+0.69%) |
Oct 28, 2013 | 10.31 | 10.32 | 10.05 | 10.13 | 0 | -0.18(-1.75%) |
Oct 25, 2013 | 10.40 | 10.40 | 10.26 | 10.31 | 0 | -0.07(-0.67%) |
Oct 24, 2013 | 10.39 | 10.44 | 10.34 | 10.38 | 232,729 | +0.01(+0.10%) |
Oct 23, 2013 | 10.44 | 10.44 | 10.28 | 10.37 | 248,096 | -0.12(-1.14%) |
Oct 22, 2013 | 10.68 | 10.74 | 10.47 | 10.49 | 434,747 | -0.15(-1.41%) |
Oct 21, 2013 | 10.68 | 10.91 | 10.61 | 10.64 | 345,969 | -0.04(-0.37%) |
Oct 18, 2013 | 10.38 | 10.69 | 10.32 | 10.68 | 312,232 | +0.38(+3.69%) |
Oct 17, 2013 | 10.18 | 10.36 | 10.16 | 10.30 | 233,549 | +0.03(+0.29%) |
Oct 16, 2013 | 10.28 | 10.38 | 10.22 | 10.27 | 375,884 | +0.07(+0.69%) |
Oct 15, 2013 | 10.28 | 10.37 | 10.12 | 10.20 | 403,663 | -0.13(-1.26%) |
Oct 14, 2013 | 10.11 | 10.42 | 10.00 | 10.33 | 213,659 | +0.18(+1.77%) |
Oct 11, 2013 | 9.930 | 10.20 | 9.930 | 10.15 | 0 | +0.16(+1.60%) |
Oct 10, 2013 | 9.900 | 10.01 | 9.770 | 9.990 | 148,752 | +0.22(+2.25%) |
Oct 09, 2013 | 9.680 | 9.850 | 9.600 | 9.770 | 266,196 | +0.09(+0.98%) |
Oct 08, 2013 | 9.740 | 9.790 | 9.620 | 9.675 | 207,549 | -0.08(-0.87%) |
Oct 07, 2013 | 9.750 | 9.790 | 9.690 | 9.760 | 0 | -0.10(-1.01%) |
Oct 04, 2013 | 9.680 | 9.890 | 9.680 | 9.860 | 0 | +0.15(+1.54%) |
Oct 03, 2013 | 9.760 | 9.800 | 9.620 | 9.710 | 0 | -0.07(-0.72%) |
Oct 02, 2013 | 9.840 | 9.840 | 9.690 | 9.780 | 189,906 | -0.13(-1.31%) |
Oct 01, 2013 | 9.730 | 9.940 | 9.710 | 9.910 | 171,305 | +0.17(+1.75%) |
Sep 30, 2013 | 9.590 | 9.760 | 9.270 | 9.740 | 213,528 | +0.01(+0.10%) |
Sep 27, 2013 | 9.730 | 9.860 | 9.561 | 9.730 | 0 | -0.09(-0.92%) |
Sep 26, 2013 | 9.970 | 10.01 | 9.730 | 9.820 | 141,337 | -0.15(-1.50%) |
Sep 25, 2013 | 9.980 | 10.12 | 9.930 | 9.970 | 130,952 | -0.02(-0.20%) |
Sep 24, 2013 | 9.940 | 10.17 | 9.840 | 9.990 | 245,641 | +0.04(+0.40%) |
Sep 23, 2013 | 9.870 | 10.00 | 9.760 | 9.950 | 296,227 | +0.19(+1.95%) |
Sep 20, 2013 | 9.680 | 9.870 | 9.650 | 9.760 | 0 | +0.09(+0.93%) |
Sep 19, 2013 | 9.700 | 9.760 | 9.585 | 9.670 | 162,950 | -0.07(-0.72%) |
Sep 18, 2013 | 9.570 | 9.800 | 9.460 | 9.740 | 0 | +0.20(+2.10%) |
Sep 17, 2013 | 9.490 | 9.650 | 9.340 | 9.540 | 0 | +0.02(+0.21%) |
Sep 16, 2013 | 9.565 | 9.580 | 9.380 | 9.520 | 0 | -0.06(-0.63%) |
Sep 13, 2013 | 9.560 | 9.610 | 9.260 | 9.580 | 0 | +0.08(+0.84%) |
Sep 12, 2013 | 9.630 | 9.630 | 9.490 | 9.500 | 0 | -0.14(-1.45%) |
Sep 11, 2013 | 9.690 | 9.790 | 9.610 | 9.640 | 0 | -0.08(-0.82%) |
Sep 10, 2013 | 9.660 | 9.740 | 9.400 | 9.720 | 157,085 | +0.13(+1.36%) |
Sep 09, 2013 | 9.580 | 9.640 | 9.480 | 9.590 | 160,925 | +0.07(+0.74%) |
Sep 06, 2013 | 9.800 | 9.800 | 9.465 | 9.520 | 0 | -0.20(-2.06%) |
Sep 05, 2013 | 9.630 | 9.770 | 9.620 | 9.720 | 164,390 | +0.11(+1.14%) |
Sep 04, 2013 | 9.490 | 9.630 | 9.455 | 9.610 | 0 | +0.10(+1.05%) |
Sep 03, 2013 | 9.670 | 9.800 | 9.385 | 9.510 | 0 | -0.03(-0.31%) |
Aug 30, 2013 | 9.890 | 9.905 | 9.430 | 9.540 | 0 | -0.39(-3.93%) |
Aug 29, 2013 | 9.900 | 10.10 | 9.890 | 9.930 | 114,126 | -0.01(-0.10%) |
Aug 28, 2013 | 9.820 | 10.00 | 9.732 | 9.940 | 0 | +0.11(+1.12%) |
Aug 27, 2013 | 10.12 | 10.19 | 9.830 | 9.830 | 369,062 | -0.56(-5.39%) |
Aug 26, 2013 | 10.41 | 10.53 | 10.27 | 10.39 | 0 | -0.02(-0.19%) |
Aug 23, 2013 | 10.21 | 10.44 | 10.17 | 10.41 | 0 | +0.21(+2.06%) |
Aug 22, 2013 | 9.740 | 10.20 | 9.715 | 10.20 | 264,048 | +0.49(+5.05%) |
Aug 21, 2013 | 9.450 | 9.750 | 9.390 | 9.710 | 225,268 | +0.20(+2.10%) |
Aug 20, 2013 | 9.410 | 9.570 | 9.410 | 9.510 | 89,842 | +0.13(+1.39%) |
Aug 19, 2013 | 9.450 | 9.450 | 9.310 | 9.380 | 185,629 | -0.11(-1.16%) |
Aug 16, 2013 | 9.230 | 9.565 | 9.230 | 9.490 | 0 | +0.21(+2.26%) |
Aug 15, 2013 | 9.550 | 9.570 | 9.280 | 9.280 | 167,096 | -0.43(-4.43%) |
Aug 14, 2013 | 9.780 | 9.960 | 9.670 | 9.710 | 144,686 | -0.08(-0.87%) |
Aug 13, 2013 | 9.560 | 9.840 | 9.560 | 9.795 | 207,807 | +0.19(+1.93%) |
Aug 12, 2013 | 9.150 | 9.610 | 9.150 | 9.610 | 256,304 | +0.33(+3.56%) |
Aug 09, 2013 | 9.470 | 9.552 | 9.260 | 9.280 | 136,883 | -0.26(-2.73%) |
Aug 08, 2013 | 9.320 | 9.560 | 9.290 | 9.540 | 198,544 | +0.28(+3.02%) |
Aug 07, 2013 | 9.320 | 9.390 | 9.210 | 9.260 | 256,746 | -0.08(-0.86%) |
Aug 06, 2013 | 9.500 | 9.550 | 9.310 | 9.340 | 254,445 | -0.05(-0.53%) |
Aug 05, 2013 | 9.390 | 9.440 | 9.270 | 9.390 | 307,196 | +0.01(+0.11%) |
Aug 02, 2013 | 9.000 | 9.472 | 9.000 | 9.380 | 227,013 | +0.15(+1.63%) |