Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.619 | 9.757 | 9.602 | 9.602 | 3,176,084 | -0.07(-0.67%) |
Oct 30, 2013 | 9.521 | 9.673 | 9.488 | 9.667 | 3,918,966 | +0.18(+1.89%) |
Oct 29, 2013 | 9.385 | 9.510 | 9.375 | 9.488 | 2,087,521 | +0.14(+1.45%) |
Oct 28, 2013 | 9.353 | 9.407 | 9.315 | 9.353 | 1,555,987 | -0.01(-0.12%) |
Oct 25, 2013 | 9.396 | 9.407 | 9.347 | 9.364 | 1,451,061 | -0.04(-0.40%) |
Oct 24, 2013 | 9.407 | 9.450 | 9.342 | 9.402 | 1,612,012 | +0.00(+0.00%) |
Oct 23, 2013 | 9.521 | 9.526 | 9.361 | 9.402 | 2,894,178 | -0.20(-2.04%) |
Oct 22, 2013 | 9.586 | 9.716 | 9.570 | 9.597 | 3,144,564 | +0.03(+0.28%) |
Oct 21, 2013 | 9.494 | 9.570 | 9.461 | 9.570 | 2,358,311 | +0.08(+0.80%) |
Oct 18, 2013 | 9.478 | 9.499 | 9.407 | 9.494 | 2,375,023 | +0.04(+0.46%) |
Oct 17, 2013 | 9.364 | 9.461 | 9.334 | 9.450 | 2,138,368 | +0.07(+0.69%) |
Oct 16, 2013 | 9.337 | 9.391 | 9.288 | 9.385 | 2,014,550 | +0.09(+0.93%) |
Oct 15, 2013 | 9.266 | 9.358 | 9.206 | 9.299 | 2,576,065 | +0.00(+0.00%) |
Oct 14, 2013 | 9.206 | 9.309 | 9.168 | 9.299 | 1,304,647 | +0.04(+0.41%) |
Oct 11, 2013 | 9.195 | 9.285 | 9.174 | 9.261 | 1,894,567 | +0.07(+0.71%) |
Oct 10, 2013 | 9.025 | 9.223 | 9.016 | 9.195 | 3,022,597 | +0.26(+2.91%) |
Oct 09, 2013 | 8.913 | 8.957 | 8.789 | 8.935 | 2,589,963 | +0.03(+0.37%) |
Oct 08, 2013 | 8.989 | 9.049 | 8.870 | 8.903 | 2,258,781 | -0.10(-1.08%) |
Oct 07, 2013 | 8.951 | 9.120 | 8.930 | 9.000 | 2,428,871 | -0.06(-0.66%) |
Oct 04, 2013 | 8.951 | 9.071 | 8.946 | 9.060 | 2,079,537 | +0.10(+1.15%) |
Oct 03, 2013 | 8.984 | 9.027 | 8.892 | 8.957 | 2,274,799 | -0.05(-0.54%) |
Oct 02, 2013 | 9.006 | 9.033 | 8.957 | 9.006 | 2,690,697 | -0.08(-0.90%) |
Oct 01, 2013 | 8.979 | 9.092 | 8.979 | 9.087 | 1,925,309 | +0.10(+1.15%) |
Sep 30, 2013 | 9.049 | 9.114 | 8.984 | 8.984 | 3,867,577 | -0.16(-1.72%) |
Sep 27, 2013 | 9.076 | 9.174 | 9.071 | 9.141 | 1,849,653 | +0.01(+0.06%) |
Sep 26, 2013 | 9.087 | 9.179 | 9.082 | 9.136 | 2,247,030 | +0.09(+0.96%) |
Sep 25, 2013 | 9.038 | 9.133 | 9.016 | 9.049 | 2,090,756 | +0.01(+0.06%) |
Sep 24, 2013 | 9.016 | 9.125 | 8.995 | 9.044 | 2,009,363 | +0.01(+0.12%) |
Sep 23, 2013 | 8.979 | 9.049 | 8.962 | 9.033 | 2,076,044 | +0.05(+0.60%) |
Sep 20, 2013 | 9.114 | 9.114 | 8.968 | 8.979 | 3,223,825 | -0.09(-1.02%) |
Sep 19, 2013 | 9.342 | 9.364 | 9.016 | 9.071 | 3,515,462 | -0.28(-3.02%) |
Sep 18, 2013 | 9.445 | 9.494 | 9.342 | 9.353 | 2,858,549 | -0.12(-1.26%) |
Sep 17, 2013 | 9.375 | 9.494 | 9.353 | 9.472 | 2,399,424 | +0.10(+1.04%) |
Sep 16, 2013 | 9.385 | 9.475 | 9.255 | 9.375 | 2,944,484 | +0.12(+1.29%) |
Sep 13, 2013 | 9.320 | 9.358 | 9.239 | 9.255 | 2,594,267 | -0.07(-0.70%) |
Sep 12, 2013 | 9.467 | 9.472 | 9.309 | 9.320 | 3,263,377 | -0.16(-1.72%) |
Sep 11, 2013 | 9.342 | 9.488 | 9.304 | 9.483 | 5,894,938 | +0.14(+1.45%) |
Sep 10, 2013 | 9.358 | 9.375 | 9.293 | 9.347 | 2,311,024 | +0.08(+0.82%) |
Sep 09, 2013 | 9.277 | 9.347 | 9.255 | 9.271 | 2,772,164 | +0.05(+0.53%) |
Sep 06, 2013 | 9.315 | 9.347 | 9.195 | 9.223 | 3,787,442 | +0.01(+0.12%) |
Sep 05, 2013 | 9.125 | 9.239 | 9.092 | 9.212 | 2,285,824 | +0.11(+1.25%) |
Sep 04, 2013 | 9.011 | 9.147 | 8.951 | 9.098 | 3,531,873 | +0.10(+1.08%) |
Sep 03, 2013 | 9.049 | 9.103 | 8.919 | 9.000 | 3,178,757 | +0.09(+0.97%) |
Aug 30, 2013 | 8.886 | 9.006 | 8.827 | 8.913 | 5,134,848 | +0.07(+0.74%) |
Aug 29, 2013 | 8.810 | 8.946 | 8.805 | 8.848 | 3,056,974 | +0.04(+0.43%) |
Aug 28, 2013 | 8.832 | 8.854 | 8.783 | 8.810 | 3,171,373 | -0.03(-0.37%) |
Aug 27, 2013 | 8.903 | 8.935 | 8.767 | 8.843 | 3,620,391 | -0.14(-1.57%) |
Aug 26, 2013 | 9.027 | 9.054 | 8.979 | 8.984 | 2,644,562 | -0.03(-0.36%) |
Aug 23, 2013 | 9.000 | 9.035 | 8.930 | 9.016 | 2,760,241 | +0.00(+0.00%) |
Aug 22, 2013 | 8.892 | 9.037 | 8.854 | 9.016 | 2,614,485 | +0.15(+1.65%) |
Aug 21, 2013 | 8.979 | 8.984 | 8.783 | 8.870 | 4,596,997 | -0.14(-1.57%) |
Aug 20, 2013 | 8.962 | 9.098 | 8.884 | 9.011 | 3,528,859 | -0.01(-0.12%) |
Aug 19, 2013 | 9.239 | 9.255 | 9.006 | 9.022 | 3,006,361 | -0.24(-2.63%) |
Aug 16, 2013 | 9.212 | 9.299 | 9.195 | 9.266 | 3,142,223 | +0.09(+0.98%) |
Aug 15, 2013 | 9.192 | 9.197 | 9.059 | 9.176 | 3,557,836 | -0.11(-1.21%) |
Aug 14, 2013 | 9.310 | 9.310 | 9.181 | 9.288 | 4,082,287 | +0.01(+0.06%) |
Aug 13, 2013 | 9.133 | 9.347 | 9.123 | 9.283 | 5,399,148 | +0.15(+1.64%) |
Aug 12, 2013 | 9.139 | 9.167 | 9.064 | 9.133 | 7,769,268 | -0.07(-0.75%) |
Aug 09, 2013 | 9.165 | 9.246 | 9.075 | 9.203 | 4,622,823 | +0.00(+0.00%) |
Aug 08, 2013 | 9.171 | 9.358 | 9.131 | 9.203 | 6,419,156 | -0.05(-0.58%) |
Aug 07, 2013 | 9.368 | 9.390 | 9.224 | 9.256 | 3,894,457 | -0.21(-2.20%) |
Aug 06, 2013 | 9.523 | 9.550 | 9.401 | 9.465 | 2,707,090 | -0.05(-0.51%) |
Aug 05, 2013 | 9.556 | 9.593 | 9.459 | 9.513 | 2,466,714 | -0.04(-0.45%) |
Aug 02, 2013 | 9.497 | 9.566 | 9.422 | 9.556 | 2,838,239 | +0.02(+0.22%) |