Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.219 | 9.219 | 9.059 | 9.120 | 3,767,071 | -0.05(-0.54%) |
Oct 30, 2013 | 9.280 | 9.280 | 9.120 | 9.169 | 3,391,444 | -0.11(-1.19%) |
Oct 29, 2013 | 9.403 | 9.428 | 9.256 | 9.280 | 3,206,866 | -0.18(-1.95%) |
Oct 28, 2013 | 9.539 | 9.539 | 9.428 | 9.465 | 1,940,470 | -0.06(-0.65%) |
Oct 25, 2013 | 9.452 | 9.545 | 9.428 | 9.526 | 1,133,706 | +0.06(+0.65%) |
Oct 24, 2013 | 9.502 | 9.520 | 9.440 | 9.465 | 1,819,048 | -0.01(-0.13%) |
Oct 23, 2013 | 9.391 | 9.563 | 9.286 | 9.477 | 4,937,245 | +0.11(+1.18%) |
Oct 22, 2013 | 9.268 | 9.440 | 9.231 | 9.366 | 3,604,332 | +0.18(+2.01%) |
Oct 21, 2013 | 9.206 | 9.243 | 9.163 | 9.182 | 1,507,198 | -0.02(-0.27%) |
Oct 18, 2013 | 9.206 | 9.243 | 9.120 | 9.206 | 2,255,282 | +0.06(+0.67%) |
Oct 17, 2013 | 8.862 | 9.182 | 8.837 | 9.145 | 2,993,433 | +0.30(+3.34%) |
Oct 16, 2013 | 8.800 | 8.886 | 8.739 | 8.849 | 2,103,288 | +0.07(+0.84%) |
Oct 15, 2013 | 8.849 | 8.899 | 8.776 | 8.776 | 1,779,680 | -0.09(-0.97%) |
Oct 14, 2013 | 8.874 | 8.948 | 8.812 | 8.862 | 3,042,058 | -0.07(-0.83%) |
Oct 11, 2013 | 8.936 | 8.942 | 8.812 | 8.936 | 2,598,099 | +0.01(+0.14%) |
Oct 10, 2013 | 8.874 | 8.948 | 8.812 | 8.923 | 3,033,672 | +0.11(+1.26%) |
Oct 09, 2013 | 8.886 | 8.972 | 8.782 | 8.812 | 5,459,916 | -0.10(-1.11%) |
Oct 08, 2013 | 8.947 | 9.006 | 8.875 | 8.911 | 3,102,678 | -0.07(-0.80%) |
Oct 07, 2013 | 8.923 | 8.995 | 8.899 | 8.983 | 2,481,897 | +0.01(+0.13%) |
Oct 04, 2013 | 9.006 | 9.072 | 8.959 | 8.971 | 2,949,402 | -0.06(-0.66%) |
Oct 03, 2013 | 8.947 | 9.030 | 8.911 | 9.030 | 3,094,166 | +0.04(+0.40%) |
Oct 02, 2013 | 8.911 | 9.102 | 8.911 | 8.995 | 3,010,651 | +0.01(+0.13%) |
Oct 01, 2013 | 8.851 | 8.995 | 8.851 | 8.983 | 1,414,140 | +0.08(+0.94%) |
Sep 30, 2013 | 8.851 | 8.971 | 8.805 | 8.899 | 1,570,291 | -0.04(-0.40%) |
Sep 27, 2013 | 8.959 | 9.006 | 8.863 | 8.935 | 2,297,339 | +0.00(+0.00%) |
Sep 26, 2013 | 8.935 | 8.995 | 8.863 | 8.935 | 2,199,718 | +0.00(+0.00%) |
Sep 25, 2013 | 8.827 | 8.959 | 8.827 | 8.935 | 2,001,909 | +0.13(+1.49%) |
Sep 24, 2013 | 8.827 | 8.899 | 8.780 | 8.803 | 3,317,161 | -0.04(-0.41%) |
Sep 23, 2013 | 8.887 | 8.965 | 8.817 | 8.839 | 3,032,841 | -0.05(-0.54%) |
Sep 20, 2013 | 9.090 | 9.126 | 8.851 | 8.887 | 4,375,594 | -0.18(-1.98%) |
Sep 19, 2013 | 9.233 | 9.245 | 9.054 | 9.066 | 2,335,017 | -0.14(-1.56%) |
Sep 18, 2013 | 8.983 | 9.233 | 8.887 | 9.210 | 2,748,765 | +0.23(+2.53%) |
Sep 17, 2013 | 8.923 | 9.024 | 8.911 | 8.983 | 1,754,414 | +0.07(+0.80%) |
Sep 16, 2013 | 8.923 | 8.959 | 8.732 | 8.911 | 1,957,924 | +0.18(+2.05%) |
Sep 13, 2013 | 8.756 | 8.821 | 8.678 | 8.732 | 2,427,579 | +0.00(+0.00%) |
Sep 12, 2013 | 8.815 | 8.852 | 8.732 | 8.732 | 2,005,816 | -0.08(-0.95%) |
Sep 11, 2013 | 8.684 | 8.815 | 8.660 | 8.815 | 2,242,942 | +0.14(+1.65%) |
Sep 10, 2013 | 8.756 | 8.756 | 8.588 | 8.672 | 2,066,655 | -0.06(-0.68%) |
Sep 09, 2013 | 8.768 | 8.791 | 8.684 | 8.732 | 3,533,738 | +0.01(+0.14%) |
Sep 06, 2013 | 8.720 | 8.791 | 8.660 | 8.720 | 1,734,844 | +0.14(+1.67%) |
Sep 05, 2013 | 8.708 | 8.708 | 8.576 | 8.576 | 1,308,775 | -0.12(-1.37%) |
Sep 04, 2013 | 8.624 | 8.839 | 8.612 | 8.696 | 3,198,346 | +0.10(+1.11%) |
Sep 03, 2013 | 8.684 | 8.696 | 8.385 | 8.600 | 3,205,175 | +0.00(+0.00%) |
Aug 30, 2013 | 8.839 | 8.839 | 8.565 | 8.600 | 4,440,691 | -0.26(-2.96%) |
Aug 29, 2013 | 8.684 | 8.887 | 8.684 | 8.863 | 1,764,167 | +0.14(+1.64%) |
Aug 28, 2013 | 8.827 | 8.839 | 8.684 | 8.720 | 1,748,115 | -0.13(-1.48%) |
Aug 27, 2013 | 8.744 | 8.911 | 8.732 | 8.851 | 2,428,671 | +0.06(+0.68%) |
Aug 26, 2013 | 8.827 | 8.911 | 8.780 | 8.791 | 1,608,408 | -0.02(-0.27%) |
Aug 23, 2013 | 8.708 | 8.875 | 8.660 | 8.815 | 1,553,656 | +0.16(+1.79%) |
Aug 22, 2013 | 8.672 | 8.720 | 8.600 | 8.660 | 2,173,858 | +0.01(+0.14%) |
Aug 21, 2013 | 8.553 | 8.672 | 8.505 | 8.648 | 3,571,855 | +0.05(+0.56%) |
Aug 20, 2013 | 8.361 | 8.720 | 8.361 | 8.600 | 2,868,471 | +0.24(+2.86%) |
Aug 19, 2013 | 8.660 | 8.672 | 8.338 | 8.361 | 5,153,292 | -0.29(-3.31%) |
Aug 16, 2013 | 8.756 | 8.780 | 8.541 | 8.648 | 2,291,469 | -0.14(-1.63%) |
Aug 15, 2013 | 8.780 | 8.839 | 8.588 | 8.791 | 2,302,744 | -0.11(-1.21%) |
Aug 14, 2013 | 8.959 | 9.006 | 8.815 | 8.899 | 2,028,744 | -0.07(-0.80%) |
Aug 13, 2013 | 9.102 | 9.126 | 8.947 | 8.971 | 2,101,940 | -0.16(-1.70%) |
Aug 12, 2013 | 9.126 | 9.186 | 9.078 | 9.126 | 3,069,606 | -0.02(-0.26%) |
Aug 09, 2013 | 9.066 | 9.186 | 9.055 | 9.150 | 2,409,725 | +0.05(+0.52%) |
Aug 08, 2013 | 9.054 | 9.174 | 9.006 | 9.102 | 2,482,041 | +0.07(+0.79%) |
Aug 07, 2013 | 9.007 | 9.042 | 8.904 | 9.030 | 3,179,092 | +0.01(+0.13%) |
Aug 06, 2013 | 8.950 | 9.088 | 8.927 | 9.019 | 3,624,261 | +0.08(+0.90%) |
Aug 05, 2013 | 9.099 | 9.123 | 8.639 | 8.938 | 4,465,558 | -0.17(-1.90%) |
Aug 02, 2013 | 9.030 | 9.157 | 9.030 | 9.111 | 2,853,237 | +0.10(+1.15%) |