Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.766 | 9.907 | 9.750 | 9.750 | 3,128,053 | -0.07(-0.67%) |
Oct 30, 2013 | 9.667 | 9.821 | 9.634 | 9.816 | 3,859,700 | +0.18(+1.89%) |
Oct 29, 2013 | 9.529 | 9.656 | 9.518 | 9.634 | 2,055,951 | +0.14(+1.45%) |
Oct 28, 2013 | 9.496 | 9.552 | 9.458 | 9.496 | 1,532,456 | -0.01(-0.12%) |
Oct 25, 2013 | 9.541 | 9.552 | 9.491 | 9.507 | 1,429,117 | -0.04(-0.40%) |
Oct 24, 2013 | 9.552 | 9.596 | 9.485 | 9.546 | 1,587,634 | +0.00(+0.00%) |
Oct 23, 2013 | 9.667 | 9.673 | 9.505 | 9.546 | 2,850,410 | -0.20(-2.04%) |
Oct 22, 2013 | 9.733 | 9.866 | 9.717 | 9.744 | 3,097,009 | +0.03(+0.28%) |
Oct 21, 2013 | 9.640 | 9.717 | 9.607 | 9.717 | 2,322,647 | +0.08(+0.80%) |
Oct 18, 2013 | 9.623 | 9.645 | 9.552 | 9.640 | 2,339,106 | +0.04(+0.46%) |
Oct 17, 2013 | 9.507 | 9.607 | 9.477 | 9.596 | 2,106,030 | +0.07(+0.69%) |
Oct 16, 2013 | 9.480 | 9.535 | 9.430 | 9.529 | 1,984,084 | +0.09(+0.93%) |
Oct 15, 2013 | 9.408 | 9.502 | 9.348 | 9.441 | 2,537,108 | +0.00(+0.00%) |
Oct 14, 2013 | 9.348 | 9.452 | 9.309 | 9.441 | 1,284,917 | +0.04(+0.41%) |
Oct 11, 2013 | 9.337 | 9.428 | 9.315 | 9.403 | 1,865,915 | +0.07(+0.71%) |
Oct 10, 2013 | 9.163 | 9.364 | 9.155 | 9.337 | 2,976,887 | +0.26(+2.91%) |
Oct 09, 2013 | 9.050 | 9.094 | 8.924 | 9.072 | 2,550,796 | +0.03(+0.37%) |
Oct 08, 2013 | 9.127 | 9.188 | 9.006 | 9.039 | 2,224,622 | -0.10(-1.08%) |
Oct 07, 2013 | 9.089 | 9.260 | 9.067 | 9.138 | 2,392,139 | -0.06(-0.66%) |
Oct 04, 2013 | 9.089 | 9.210 | 9.083 | 9.199 | 2,048,089 | +0.10(+1.15%) |
Oct 03, 2013 | 9.122 | 9.166 | 9.028 | 9.094 | 2,240,398 | -0.05(-0.54%) |
Oct 02, 2013 | 9.144 | 9.171 | 9.094 | 9.144 | 2,650,007 | -0.08(-0.90%) |
Oct 01, 2013 | 9.116 | 9.232 | 9.116 | 9.227 | 1,896,193 | +0.10(+1.15%) |
Sep 30, 2013 | 9.188 | 9.254 | 9.122 | 9.122 | 3,809,088 | -0.16(-1.72%) |
Sep 27, 2013 | 9.216 | 9.315 | 9.210 | 9.282 | 1,821,681 | +0.01(+0.06%) |
Sep 26, 2013 | 9.227 | 9.320 | 9.221 | 9.276 | 2,213,048 | +0.09(+0.96%) |
Sep 25, 2013 | 9.177 | 9.273 | 9.155 | 9.188 | 2,059,137 | +0.01(+0.06%) |
Sep 24, 2013 | 9.155 | 9.265 | 9.133 | 9.182 | 1,978,976 | +0.01(+0.12%) |
Sep 23, 2013 | 9.116 | 9.188 | 9.100 | 9.171 | 2,044,649 | +0.06(+0.60%) |
Sep 20, 2013 | 9.254 | 9.254 | 9.105 | 9.116 | 3,175,072 | -0.09(-1.02%) |
Sep 19, 2013 | 9.485 | 9.507 | 9.155 | 9.210 | 3,462,298 | -0.29(-3.02%) |
Sep 18, 2013 | 9.590 | 9.640 | 9.485 | 9.496 | 2,815,320 | -0.12(-1.26%) |
Sep 17, 2013 | 9.518 | 9.640 | 9.496 | 9.618 | 2,363,138 | +0.10(+1.04%) |
Sep 16, 2013 | 9.529 | 9.620 | 9.397 | 9.518 | 2,899,955 | +0.12(+1.29%) |
Sep 13, 2013 | 9.463 | 9.502 | 9.381 | 9.397 | 2,555,035 | -0.07(-0.70%) |
Sep 12, 2013 | 9.612 | 9.618 | 9.452 | 9.463 | 3,214,026 | -0.17(-1.72%) |
Sep 11, 2013 | 9.485 | 9.634 | 9.447 | 9.629 | 5,805,790 | +0.14(+1.45%) |
Sep 10, 2013 | 9.502 | 9.518 | 9.436 | 9.491 | 2,276,074 | +0.08(+0.82%) |
Sep 09, 2013 | 9.419 | 9.491 | 9.397 | 9.414 | 2,730,241 | +0.05(+0.53%) |
Sep 06, 2013 | 9.458 | 9.491 | 9.337 | 9.364 | 3,730,165 | +0.01(+0.12%) |
Sep 05, 2013 | 9.265 | 9.381 | 9.232 | 9.353 | 2,251,256 | +0.12(+1.25%) |
Sep 04, 2013 | 9.149 | 9.287 | 9.089 | 9.238 | 3,478,461 | +0.10(+1.08%) |
Sep 03, 2013 | 9.188 | 9.243 | 9.056 | 9.138 | 3,130,685 | +0.09(+0.97%) |
Aug 30, 2013 | 9.023 | 9.144 | 8.962 | 9.050 | 5,057,194 | +0.07(+0.74%) |
Aug 29, 2013 | 8.946 | 9.083 | 8.940 | 8.984 | 3,010,744 | +0.04(+0.43%) |
Aug 28, 2013 | 8.968 | 8.990 | 8.918 | 8.946 | 3,123,413 | -0.03(-0.37%) |
Aug 27, 2013 | 9.039 | 9.072 | 8.902 | 8.979 | 3,565,641 | -0.14(-1.57%) |
Aug 26, 2013 | 9.166 | 9.193 | 9.116 | 9.122 | 2,604,568 | -0.03(-0.36%) |
Aug 23, 2013 | 9.138 | 9.174 | 9.067 | 9.155 | 2,718,499 | +0.00(+0.00%) |
Aug 22, 2013 | 9.028 | 9.175 | 8.990 | 9.155 | 2,574,946 | +0.15(+1.65%) |
Aug 21, 2013 | 9.116 | 9.122 | 8.918 | 9.006 | 4,527,478 | -0.14(-1.57%) |
Aug 20, 2013 | 9.100 | 9.238 | 9.020 | 9.149 | 3,475,493 | -0.01(-0.12%) |
Aug 19, 2013 | 9.381 | 9.397 | 9.144 | 9.160 | 2,960,897 | -0.25(-2.63%) |
Aug 16, 2013 | 9.353 | 9.441 | 9.337 | 9.408 | 3,094,704 | +0.09(+0.98%) |
Aug 15, 2013 | 9.333 | 9.339 | 9.198 | 9.317 | 3,504,031 | -0.11(-1.21%) |
Aug 14, 2013 | 9.453 | 9.453 | 9.322 | 9.431 | 4,020,551 | +0.01(+0.06%) |
Aug 13, 2013 | 9.274 | 9.491 | 9.263 | 9.426 | 5,317,498 | +0.15(+1.64%) |
Aug 12, 2013 | 9.279 | 9.308 | 9.203 | 9.274 | 7,651,774 | -0.07(-0.75%) |
Aug 09, 2013 | 9.306 | 9.388 | 9.214 | 9.344 | 4,552,913 | +0.00(+0.00%) |
Aug 08, 2013 | 9.312 | 9.501 | 9.271 | 9.344 | 6,322,080 | -0.05(-0.58%) |
Aug 07, 2013 | 9.512 | 9.535 | 9.366 | 9.398 | 3,835,562 | -0.21(-2.20%) |
Aug 06, 2013 | 9.670 | 9.697 | 9.545 | 9.610 | 2,666,151 | -0.05(-0.51%) |
Aug 05, 2013 | 9.702 | 9.740 | 9.605 | 9.659 | 2,429,411 | -0.04(-0.45%) |
Aug 02, 2013 | 9.643 | 9.713 | 9.567 | 9.702 | 2,795,316 | +0.02(+0.22%) |