Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.472 | 9.488 | 9.295 | 9.375 | 26,254 | +0.00(+0.00%) |
Oct 30, 2013 | 9.464 | 9.488 | 9.367 | 9.375 | 14,678 | -0.06(-0.68%) |
Oct 29, 2013 | 9.407 | 9.488 | 9.320 | 9.440 | 22,980 | +0.07(+0.77%) |
Oct 28, 2013 | 9.054 | 9.383 | 8.949 | 9.367 | 8,167 | +0.29(+3.19%) |
Oct 25, 2013 | 9.319 | 9.319 | 8.958 | 9.078 | 17,455 | -0.20(-2.17%) |
Oct 24, 2013 | 9.367 | 9.375 | 9.215 | 9.279 | 19,507 | -0.10(-1.03%) |
Oct 23, 2013 | 9.351 | 9.407 | 9.271 | 9.375 | 24,115 | -0.02(-0.26%) |
Oct 22, 2013 | 9.311 | 9.432 | 9.174 | 9.399 | 25,045 | +0.12(+1.30%) |
Oct 21, 2013 | 9.190 | 9.359 | 9.190 | 9.279 | 5,749 | +0.07(+0.79%) |
Oct 18, 2013 | 9.126 | 9.287 | 8.997 | 9.206 | 33,902 | +0.18(+2.05%) |
Oct 17, 2013 | 8.893 | 9.062 | 8.812 | 9.022 | 13,322 | +0.05(+0.54%) |
Oct 16, 2013 | 9.030 | 9.070 | 8.917 | 8.973 | 11,709 | +0.00(+0.00%) |
Oct 15, 2013 | 8.997 | 9.030 | 8.796 | 8.973 | 20,518 | -0.14(-1.50%) |
Oct 14, 2013 | 8.989 | 9.126 | 8.917 | 9.110 | 4,126 | +0.05(+0.53%) |
Oct 11, 2013 | 8.981 | 9.070 | 8.829 | 9.062 | 9,200 | +0.05(+0.54%) |
Oct 10, 2013 | 8.829 | 9.014 | 8.796 | 9.014 | 9,407 | +0.32(+3.70%) |
Oct 09, 2013 | 8.804 | 8.804 | 8.660 | 8.692 | 20,064 | -0.12(-1.37%) |
Oct 08, 2013 | 8.824 | 8.909 | 8.804 | 8.812 | 7,033 | -0.08(-0.90%) |
Oct 07, 2013 | 8.837 | 9.005 | 8.837 | 8.893 | 7,761 | -0.05(-0.54%) |
Oct 04, 2013 | 8.772 | 8.965 | 8.772 | 8.941 | 9,684 | +0.14(+1.55%) |
Oct 03, 2013 | 8.989 | 8.989 | 8.760 | 8.804 | 9,942 | -0.28(-3.10%) |
Oct 02, 2013 | 9.247 | 9.295 | 9.054 | 9.086 | 10,956 | -0.30(-3.17%) |
Oct 01, 2013 | 9.150 | 9.440 | 9.150 | 9.383 | 18,690 | +0.26(+2.82%) |
Sep 30, 2013 | 8.981 | 9.142 | 8.957 | 9.126 | 20,859 | +0.23(+2.53%) |
Sep 27, 2013 | 9.102 | 9.102 | 8.893 | 8.901 | 20,449 | -0.25(-2.72%) |
Sep 26, 2013 | 9.319 | 9.319 | 9.066 | 9.150 | 10,848 | -0.11(-1.22%) |
Sep 25, 2013 | 9.608 | 9.560 | 9.198 | 9.263 | 21,028 | -0.30(-3.11%) |
Sep 24, 2013 | 9.536 | 9.866 | 9.464 | 9.560 | 29,868 | +0.01(+0.08%) |
Sep 23, 2013 | 9.247 | 9.552 | 9.174 | 9.552 | 28,930 | +0.37(+4.03%) |
Sep 20, 2013 | 8.901 | 9.182 | 8.845 | 9.182 | 56,392 | +0.35(+3.91%) |
Sep 19, 2013 | 8.677 | 8.869 | 8.677 | 8.837 | 14,192 | +0.13(+1.48%) |
Sep 18, 2013 | 8.660 | 8.837 | 8.628 | 8.708 | 27,361 | +0.08(+0.93%) |
Sep 17, 2013 | 8.620 | 8.660 | 8.571 | 8.628 | 23,815 | -0.04(-0.46%) |
Sep 16, 2013 | 8.748 | 8.716 | 8.628 | 8.668 | 16,197 | -0.02(-0.19%) |
Sep 13, 2013 | 8.628 | 8.684 | 8.563 | 8.684 | 11,502 | +0.12(+1.41%) |
Sep 12, 2013 | 8.644 | 8.668 | 8.515 | 8.563 | 13,130 | -0.10(-1.21%) |
Sep 11, 2013 | 8.829 | 8.861 | 8.636 | 8.668 | 11,300 | -0.19(-2.18%) |
Sep 10, 2013 | 8.804 | 8.861 | 8.724 | 8.861 | 9,958 | +0.09(+1.01%) |
Sep 09, 2013 | 8.644 | 8.788 | 8.595 | 8.772 | 15,577 | +0.13(+1.49%) |
Sep 06, 2013 | 8.764 | 8.764 | 8.628 | 8.644 | 10,854 | -0.11(-1.29%) |
Sep 05, 2013 | 8.708 | 8.772 | 8.692 | 8.756 | 9,182 | +0.01(+0.09%) |
Sep 04, 2013 | 8.620 | 8.780 | 8.571 | 8.748 | 10,889 | +0.11(+1.30%) |
Sep 03, 2013 | 8.740 | 8.740 | 8.459 | 8.636 | 12,155 | -0.05(-0.60%) |
Aug 30, 2013 | 8.902 | 8.902 | 8.664 | 8.688 | 21,967 | -0.20(-2.24%) |
Aug 29, 2013 | 8.783 | 8.902 | 8.783 | 8.887 | 6,011 | +0.12(+1.36%) |
Aug 28, 2013 | 8.751 | 8.831 | 8.743 | 8.767 | 10,699 | +0.02(+0.27%) |
Aug 27, 2013 | 8.934 | 8.982 | 8.720 | 8.743 | 14,709 | -0.34(-3.76%) |
Aug 26, 2013 | 9.093 | 9.141 | 9.030 | 9.085 | 2,913 | -0.02(-0.26%) |
Aug 23, 2013 | 9.077 | 9.109 | 9.046 | 9.109 | 3,467 | +0.03(+0.35%) |
Aug 22, 2013 | 8.855 | 9.083 | 8.855 | 9.077 | 4,819 | +0.15(+1.69%) |
Aug 21, 2013 | 8.895 | 9.053 | 8.759 | 8.926 | 14,032 | -0.02(-0.27%) |
Aug 20, 2013 | 8.703 | 9.053 | 8.696 | 8.950 | 13,957 | +0.23(+2.64%) |
Aug 19, 2013 | 8.728 | 8.894 | 8.680 | 8.720 | 10,657 | +0.05(+0.55%) |
Aug 16, 2013 | 8.537 | 8.743 | 8.489 | 8.672 | 23,297 | +0.12(+1.39%) |
Aug 15, 2013 | 8.743 | 8.791 | 8.553 | 8.553 | 19,487 | -0.25(-2.89%) |
Aug 14, 2013 | 8.839 | 8.839 | 8.759 | 8.807 | 2,789 | -0.10(-1.16%) |
Aug 13, 2013 | 8.704 | 8.910 | 8.688 | 8.910 | 9,050 | +0.14(+1.54%) |
Aug 12, 2013 | 8.513 | 8.775 | 8.505 | 8.775 | 16,397 | +0.26(+3.08%) |
Aug 09, 2013 | 8.807 | 8.823 | 8.489 | 8.513 | 28,759 | -0.30(-3.43%) |
Aug 08, 2013 | 9.077 | 9.077 | 8.704 | 8.815 | 21,295 | -0.22(-2.46%) |
Aug 07, 2013 | 9.069 | 9.093 | 9.030 | 9.038 | 6,475 | -0.02(-0.18%) |
Aug 06, 2013 | 8.942 | 9.131 | 8.863 | 9.053 | 11,253 | +0.05(+0.53%) |
Aug 05, 2013 | 8.990 | 9.133 | 8.751 | 9.006 | 10,486 | -0.02(-0.26%) |
Aug 02, 2013 | 9.053 | 9.117 | 8.910 | 9.030 | 12,441 | -0.02(-0.18%) |