Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.618 | 9.680 | 9.600 | 9.600 | 13,980 | -0.04(-0.41%) |
Oct 30, 2013 | 9.761 | 9.761 | 9.640 | 9.640 | 22,438 | -0.07(-0.72%) |
Oct 29, 2013 | 9.700 | 9.750 | 9.660 | 9.710 | 78,252 | +0.22(+2.32%) |
Oct 28, 2013 | 9.500 | 9.560 | 9.440 | 9.490 | 52,123 | -0.06(-0.63%) |
Oct 25, 2013 | 9.570 | 9.570 | 9.500 | 9.550 | 27,194 | -0.09(-0.98%) |
Oct 24, 2013 | 9.668 | 9.670 | 9.600 | 9.645 | 10,305 | -0.04(-0.39%) |
Oct 23, 2013 | 9.750 | 9.750 | 9.660 | 9.683 | 22,692 | -0.11(-1.09%) |
Oct 22, 2013 | 9.810 | 9.860 | 9.740 | 9.790 | 34,015 | -0.13(-1.31%) |
Oct 21, 2013 | 9.850 | 9.940 | 9.850 | 9.920 | 85,054 | +0.12(+1.22%) |
Oct 18, 2013 | 9.830 | 9.830 | 9.780 | 9.800 | 363,557 | +0.09(+0.93%) |
Oct 17, 2013 | 9.730 | 9.760 | 9.660 | 9.710 | 1,158,693 | -0.01(-0.10%) |
Oct 16, 2013 | 9.760 | 9.800 | 9.700 | 9.720 | 1,134,713 | -0.10(-1.02%) |
Oct 15, 2013 | 9.950 | 9.950 | 9.810 | 9.820 | 832,700 | -0.21(-2.04%) |
Oct 14, 2013 | 9.890 | 10.04 | 9.880 | 10.03 | 20,464 | -0.12(-1.20%) |
Oct 11, 2013 | 10.09 | 10.15 | 10.07 | 10.15 | 17,991 | +0.10(+0.97%) |
Oct 10, 2013 | 9.968 | 10.09 | 9.960 | 10.05 | 79,016 | +0.25(+2.55%) |
Oct 09, 2013 | 9.820 | 9.830 | 9.670 | 9.800 | 20,373 | -0.07(-0.71%) |
Oct 08, 2013 | 10.04 | 10.08 | 9.870 | 9.870 | 51,835 | -0.03(-0.30%) |
Oct 07, 2013 | 9.840 | 9.940 | 9.790 | 9.900 | 21,842 | -0.17(-1.69%) |
Oct 04, 2013 | 9.990 | 10.07 | 9.990 | 10.07 | 19,308 | +0.02(+0.20%) |
Oct 03, 2013 | 10.12 | 10.12 | 10.05 | 10.05 | 17,424 | -0.13(-1.28%) |
Oct 02, 2013 | 10.13 | 10.18 | 10.05 | 10.18 | 23,117 | +0.02(+0.19%) |
Oct 01, 2013 | 10.09 | 10.19 | 10.09 | 10.16 | 18,858 | +0.18(+1.81%) |
Sep 30, 2013 | 9.986 | 10.05 | 9.970 | 9.980 | 38,962 | -0.28(-2.73%) |
Sep 27, 2013 | 10.19 | 10.27 | 10.19 | 10.26 | 19,047 | +0.04(+0.39%) |
Sep 26, 2013 | 10.14 | 10.22 | 10.14 | 10.22 | 22,140 | +0.03(+0.29%) |
Sep 25, 2013 | 10.25 | 10.27 | 10.17 | 10.19 | 31,829 | +0.02(+0.20%) |
Sep 24, 2013 | 10.14 | 10.26 | 10.14 | 10.17 | 51,397 | -0.08(-0.78%) |
Sep 23, 2013 | 10.31 | 10.32 | 10.23 | 10.25 | 149,224 | +0.12(+1.18%) |
Sep 20, 2013 | 10.05 | 10.15 | 10.05 | 10.13 | 181,881 | -0.07(-0.69%) |
Sep 19, 2013 | 10.25 | 10.27 | 10.09 | 10.20 | 20,871 | -0.15(-1.45%) |
Sep 18, 2013 | 10.02 | 10.35 | 10.01 | 10.35 | 42,462 | +0.37(+3.71%) |
Sep 17, 2013 | 9.994 | 10.03 | 9.960 | 9.980 | 49,087 | -0.03(-0.30%) |
Sep 16, 2013 | 10.08 | 10.08 | 9.890 | 10.01 | 45,081 | +0.12(+1.21%) |
Sep 13, 2013 | 9.880 | 9.930 | 9.812 | 9.890 | 42,064 | -0.08(-0.80%) |
Sep 12, 2013 | 9.940 | 9.980 | 9.910 | 9.970 | 36,700 | +0.09(+0.92%) |
Sep 11, 2013 | 9.890 | 9.920 | 9.834 | 9.879 | 15,337 | +0.03(+0.29%) |
Sep 10, 2013 | 9.793 | 9.850 | 9.790 | 9.850 | 47,351 | +0.31(+3.25%) |
Sep 09, 2013 | 9.440 | 9.570 | 9.440 | 9.540 | 34,046 | +0.18(+1.92%) |
Sep 06, 2013 | 9.360 | 9.400 | 9.270 | 9.360 | 32,016 | -0.02(-0.21%) |
Sep 05, 2013 | 9.400 | 9.410 | 9.330 | 9.380 | 268,379 | -0.09(-0.95%) |
Sep 04, 2013 | 9.280 | 9.470 | 9.280 | 9.470 | 39,215 | +0.25(+2.70%) |
Sep 03, 2013 | 9.270 | 9.270 | 9.190 | 9.221 | 11,893 | +0.15(+1.66%) |
Aug 30, 2013 | 9.086 | 9.120 | 9.020 | 9.070 | 14,997 | +0.06(+0.67%) |
Aug 29, 2013 | 9.010 | 9.080 | 8.980 | 9.010 | 14,656 | +0.01(+0.10%) |
Aug 28, 2013 | 8.820 | 9.060 | 8.820 | 9.001 | 12,825 | -0.05(-0.54%) |
Aug 27, 2013 | 9.130 | 9.170 | 9.050 | 9.050 | 39,872 | -0.30(-3.17%) |
Aug 26, 2013 | 9.374 | 9.390 | 9.330 | 9.346 | 22,417 | -0.10(-1.01%) |
Aug 23, 2013 | 9.430 | 9.470 | 9.410 | 9.441 | 22,016 | -0.02(-0.20%) |
Aug 22, 2013 | 9.340 | 9.480 | 9.340 | 9.460 | 32,722 | +0.20(+2.16%) |
Aug 21, 2013 | 9.250 | 9.310 | 9.190 | 9.260 | 41,315 | +0.05(+0.60%) |
Aug 20, 2013 | 9.226 | 9.260 | 9.180 | 9.205 | 11,184 | -0.22(-2.37%) |
Aug 19, 2013 | 9.400 | 9.458 | 9.400 | 9.428 | 44,626 | -0.00(-0.02%) |
Aug 16, 2013 | 9.390 | 9.450 | 9.380 | 9.430 | 51,537 | +0.01(+0.11%) |
Aug 15, 2013 | 9.286 | 9.420 | 9.226 | 9.420 | 26,621 | -0.11(-1.20%) |
Aug 14, 2013 | 9.590 | 9.590 | 9.470 | 9.534 | 17,578 | +0.04(+0.46%) |
Aug 13, 2013 | 9.470 | 9.490 | 9.380 | 9.490 | 18,308 | +0.11(+1.17%) |
Aug 12, 2013 | 9.290 | 9.380 | 9.290 | 9.380 | 40,644 | +0.07(+0.75%) |
Aug 09, 2013 | 9.300 | 9.310 | 9.270 | 9.310 | 12,602 | -0.08(-0.85%) |
Aug 08, 2013 | 9.310 | 9.400 | 9.290 | 9.390 | 930,787 | +0.14(+1.51%) |
Aug 07, 2013 | 9.140 | 9.250 | 9.130 | 9.250 | 31,910 | +0.15(+1.65%) |
Aug 06, 2013 | 9.140 | 9.220 | 9.040 | 9.100 | 149,004 | +0.00(+0.00%) |
Aug 05, 2013 | 9.050 | 9.120 | 9.030 | 9.100 | 66,579 | +0.02(+0.22%) |
Aug 02, 2013 | 8.990 | 9.090 | 8.981 | 9.080 | 47,448 | -0.04(-0.44%) |