Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.776 | 8.916 | 8.732 | 8.854 | 9,764,953 | -0.21(-2.28%) |
Oct 30, 2013 | 9.131 | 9.160 | 9.042 | 9.060 | 3,791,949 | -0.01(-0.12%) |
Oct 29, 2013 | 9.153 | 9.160 | 9.005 | 9.071 | 3,606,805 | +0.04(+0.41%) |
Oct 28, 2013 | 8.983 | 9.071 | 8.961 | 9.035 | 4,635,693 | -0.07(-0.73%) |
Oct 25, 2013 | 9.131 | 9.142 | 9.042 | 9.101 | 0 | -0.11(-1.20%) |
Oct 24, 2013 | 9.145 | 9.278 | 9.108 | 9.212 | 11,427,522 | -0.43(-4.48%) |
Oct 23, 2013 | 9.758 | 9.765 | 9.625 | 9.644 | 6,355,778 | -0.16(-1.62%) |
Oct 22, 2013 | 9.781 | 9.847 | 9.765 | 9.803 | 0 | +0.05(+0.53%) |
Oct 21, 2013 | 9.736 | 9.773 | 9.714 | 9.751 | 2,980,418 | +0.01(+0.08%) |
Oct 18, 2013 | 9.662 | 9.751 | 9.633 | 9.744 | 7,131,667 | +0.11(+1.15%) |
Oct 17, 2013 | 9.692 | 9.707 | 9.611 | 9.633 | 9,746,842 | +0.03(+0.31%) |
Oct 16, 2013 | 9.603 | 9.618 | 9.566 | 9.603 | 0 | +0.06(+0.62%) |
Oct 15, 2013 | 9.537 | 9.581 | 9.478 | 9.544 | 8,784,931 | +0.03(+0.31%) |
Oct 14, 2013 | 9.426 | 9.548 | 9.367 | 9.515 | 10,447,062 | -0.20(-2.05%) |
Oct 11, 2013 | 9.670 | 9.751 | 9.640 | 9.714 | 0 | -0.06(-0.60%) |
Oct 10, 2013 | 9.670 | 9.788 | 9.662 | 9.773 | 0 | +0.22(+2.32%) |
Oct 09, 2013 | 9.581 | 9.622 | 9.493 | 9.552 | 5,692,651 | -0.06(-0.61%) |
Oct 08, 2013 | 9.729 | 9.766 | 9.611 | 9.611 | 5,127,600 | -0.20(-2.03%) |
Oct 07, 2013 | 9.729 | 9.847 | 9.714 | 9.810 | 3,373,241 | -0.04(-0.45%) |
Oct 04, 2013 | 9.862 | 9.914 | 9.847 | 9.854 | 4,958,401 | -0.11(-1.11%) |
Oct 03, 2013 | 10.12 | 10.13 | 9.936 | 9.965 | 0 | -0.05(-0.52%) |
Oct 02, 2013 | 9.987 | 10.02 | 9.906 | 10.02 | 0 | -0.03(-0.29%) |
Oct 01, 2013 | 9.980 | 10.10 | 9.973 | 10.05 | 0 | +0.18(+1.87%) |
Sep 30, 2013 | 9.877 | 9.914 | 9.832 | 9.862 | 5,990,297 | -0.13(-1.26%) |
Sep 27, 2013 | 10.08 | 10.10 | 9.987 | 9.987 | 0 | -0.09(-0.88%) |
Sep 26, 2013 | 10.08 | 10.11 | 10.04 | 10.08 | 0 | -0.01(-0.07%) |
Sep 25, 2013 | 10.11 | 10.14 | 10.08 | 10.08 | 6,661,548 | -0.12(-1.16%) |
Sep 24, 2013 | 10.22 | 10.28 | 10.18 | 10.20 | 0 | +0.01(+0.07%) |
Sep 23, 2013 | 10.25 | 10.27 | 10.13 | 10.19 | 3,665,461 | -0.00(-0.04%) |
Sep 20, 2013 | 10.23 | 10.28 | 10.16 | 10.20 | 0 | -0.23(-2.23%) |
Sep 19, 2013 | 10.44 | 10.50 | 10.39 | 10.43 | 9,936,965 | -0.05(-0.49%) |
Sep 18, 2013 | 10.30 | 10.50 | 10.22 | 10.48 | 3,788,302 | +0.21(+2.09%) |
Sep 17, 2013 | 10.20 | 10.28 | 10.19 | 10.27 | 0 | +0.01(+0.07%) |
Sep 16, 2013 | 10.30 | 10.34 | 10.22 | 10.26 | 5,186,165 | +0.16(+1.61%) |
Sep 13, 2013 | 10.08 | 10.10 | 10.00 | 10.10 | 0 | -0.04(-0.40%) |
Sep 12, 2013 | 10.11 | 10.19 | 10.06 | 10.14 | 0 | +0.06(+0.55%) |
Sep 11, 2013 | 10.05 | 10.11 | 10.02 | 10.08 | 5,608,544 | +0.19(+1.90%) |
Sep 10, 2013 | 9.928 | 9.928 | 9.803 | 9.895 | 0 | +0.01(+0.11%) |
Sep 09, 2013 | 9.685 | 9.914 | 9.685 | 9.884 | 5,082,952 | +0.20(+2.06%) |
Sep 06, 2013 | 9.603 | 9.744 | 9.552 | 9.685 | 0 | +0.42(+4.55%) |
Sep 05, 2013 | 9.293 | 9.323 | 9.249 | 9.264 | 2,073,137 | -0.13(-1.42%) |
Sep 04, 2013 | 9.204 | 9.396 | 9.197 | 9.396 | 3,642,352 | +0.24(+2.66%) |
Sep 03, 2013 | 9.131 | 9.367 | 9.131 | 9.153 | 0 | +0.45(+5.18%) |
Aug 30, 2013 | 8.732 | 8.739 | 8.650 | 8.702 | 0 | -0.12(-1.34%) |
Aug 29, 2013 | 8.813 | 8.842 | 8.783 | 8.820 | 0 | -0.08(-0.91%) |
Aug 28, 2013 | 8.909 | 8.946 | 8.879 | 8.902 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.968 | 8.990 | 8.894 | 8.902 | 0 | -0.09(-0.99%) |
Aug 26, 2013 | 8.998 | 9.064 | 8.983 | 8.990 | 0 | +0.03(+0.33%) |
Aug 23, 2013 | 8.916 | 8.975 | 8.890 | 8.961 | 0 | +0.01(+0.17%) |
Aug 22, 2013 | 8.909 | 8.968 | 8.739 | 8.946 | 0 | +0.19(+2.19%) |
Aug 21, 2013 | 8.887 | 8.902 | 8.717 | 8.754 | 0 | -0.24(-2.63%) |
Aug 20, 2013 | 9.064 | 9.079 | 8.961 | 8.990 | 0 | +0.02(+0.25%) |
Aug 19, 2013 | 8.990 | 9.035 | 8.946 | 8.968 | 0 | -0.13(-1.38%) |
Aug 16, 2013 | 8.983 | 9.101 | 8.961 | 9.094 | 0 | +0.17(+1.86%) |
Aug 15, 2013 | 8.975 | 8.975 | 8.902 | 8.927 | 4,255,972 | -0.18(-1.99%) |
Aug 14, 2013 | 9.086 | 9.131 | 9.079 | 9.108 | 2,096,154 | +0.10(+1.11%) |
Aug 13, 2013 | 8.983 | 9.049 | 8.953 | 9.009 | 2,613,151 | -0.04(-0.45%) |
Aug 12, 2013 | 8.990 | 9.049 | 8.975 | 9.049 | 2,159,126 | +0.04(+0.49%) |
Aug 09, 2013 | 9.049 | 9.071 | 9.005 | 9.005 | 2,476,954 | +0.00(+0.00%) |
Aug 08, 2013 | 9.049 | 9.071 | 8.986 | 9.005 | 3,172,141 | +0.05(+0.58%) |
Aug 07, 2013 | 8.879 | 8.968 | 8.858 | 8.953 | 2,498,972 | +0.08(+0.92%) |
Aug 06, 2013 | 8.931 | 8.946 | 8.842 | 8.872 | 2,406,842 | +0.07(+0.75%) |
Aug 05, 2013 | 8.783 | 8.820 | 8.739 | 8.806 | 1,881,963 | +0.00(+0.00%) |
Aug 02, 2013 | 8.709 | 8.824 | 8.695 | 8.806 | 3,199,766 | +0.03(+0.34%) |