Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.427 | 9.497 | 9.357 | 9.435 | 44,055 | +0.02(+0.17%) |
Sep 26, 2013 | 9.559 | 9.598 | 9.357 | 9.419 | 91,320 | -0.05(-0.58%) |
Sep 25, 2013 | 9.700 | 9.700 | 9.474 | 9.474 | 160,208 | -0.23(-2.41%) |
Sep 24, 2013 | 9.778 | 9.786 | 9.692 | 9.708 | 54,766 | -0.08(-0.80%) |
Sep 23, 2013 | 9.786 | 9.847 | 9.708 | 9.786 | 84,728 | +0.03(+0.32%) |
Sep 20, 2013 | 9.863 | 9.887 | 9.497 | 9.754 | 158,374 | -0.11(-1.11%) |
Sep 19, 2013 | 10.01 | 10.07 | 9.474 | 9.863 | 547,386 | -0.19(-1.94%) |
Sep 18, 2013 | 10.28 | 10.28 | 9.941 | 10.06 | 177,011 | -0.30(-2.93%) |
Sep 17, 2013 | 10.49 | 10.50 | 10.32 | 10.36 | 54,543 | -0.15(-1.41%) |
Sep 16, 2013 | 10.55 | 10.57 | 10.44 | 10.51 | 47,504 | -0.05(-0.52%) |
Sep 13, 2013 | 10.45 | 10.59 | 10.42 | 10.57 | 38,234 | -0.02(-0.22%) |
Sep 12, 2013 | 10.60 | 10.61 | 10.51 | 10.59 | 26,821 | -0.01(-0.07%) |
Sep 11, 2013 | 10.50 | 10.60 | 10.50 | 10.60 | 37,549 | +0.07(+0.67%) |
Sep 10, 2013 | 10.35 | 10.53 | 10.35 | 10.53 | 134,113 | +0.08(+0.75%) |
Sep 09, 2013 | 10.50 | 10.54 | 10.29 | 10.45 | 68,459 | -0.01(-0.07%) |
Sep 06, 2013 | 10.54 | 10.54 | 10.23 | 10.46 | 179,720 | -0.08(-0.74%) |
Sep 05, 2013 | 10.38 | 10.54 | 10.35 | 10.53 | 45,971 | +0.04(+0.37%) |
Sep 04, 2013 | 10.49 | 10.50 | 10.35 | 10.50 | 57,302 | -0.04(-0.37%) |
Sep 03, 2013 | 10.72 | 10.76 | 10.31 | 10.53 | 173,062 | -0.12(-1.10%) |
Aug 30, 2013 | 10.76 | 10.79 | 10.64 | 10.65 | 14,753 | -0.06(-0.58%) |
Aug 29, 2013 | 10.89 | 10.92 | 10.69 | 10.71 | 72,382 | -0.11(-1.01%) |
Aug 28, 2013 | 10.83 | 10.96 | 10.60 | 10.82 | 120,312 | +0.05(+0.43%) |
Aug 27, 2013 | 10.68 | 10.82 | 10.64 | 10.78 | 77,035 | +0.03(+0.29%) |
Aug 26, 2013 | 10.74 | 10.92 | 10.67 | 10.74 | 142,723 | +0.05(+0.51%) |
Aug 23, 2013 | 10.93 | 10.96 | 10.57 | 10.69 | 106,301 | -0.23(-2.07%) |
Aug 22, 2013 | 10.81 | 10.92 | 10.80 | 10.92 | 302,466 | +0.12(+1.08%) |
Aug 21, 2013 | 10.80 | 10.81 | 10.78 | 10.80 | 118,281 | +0.00(+0.00%) |
Aug 20, 2013 | 10.80 | 10.82 | 10.77 | 10.80 | 120,866 | +0.01(+0.07%) |
Aug 19, 2013 | 10.78 | 10.81 | 10.71 | 10.79 | 105,288 | -0.09(-0.79%) |
Aug 16, 2013 | 10.88 | 10.93 | 10.82 | 10.88 | 517,651 | -0.02(-0.14%) |
Aug 15, 2013 | 10.84 | 10.89 | 10.72 | 10.89 | 263,241 | +0.09(+0.87%) |
Aug 14, 2013 | 10.85 | 10.85 | 10.74 | 10.80 | 193,139 | -0.05(-0.50%) |
Aug 13, 2013 | 10.62 | 10.85 | 10.61 | 10.85 | 217,253 | +0.09(+0.87%) |
Aug 12, 2013 | 10.76 | 10.76 | 10.71 | 10.76 | 171,908 | +0.00(+0.00%) |
Aug 09, 2013 | 10.72 | 10.83 | 10.72 | 10.76 | 147,566 | +0.04(+0.36%) |
Aug 08, 2013 | 10.72 | 10.74 | 10.71 | 10.72 | 152,687 | +0.00(+0.00%) |
Aug 07, 2013 | 10.76 | 10.80 | 10.71 | 10.72 | 201,239 | -0.07(-0.65%) |
Aug 06, 2013 | 10.72 | 10.84 | 10.68 | 10.79 | 312,084 | +0.07(+0.65%) |
Aug 05, 2013 | 10.72 | 10.72 | 10.51 | 10.72 | 234,532 | +0.00(+0.00%) |
Aug 02, 2013 | 10.53 | 10.72 | 10.43 | 10.72 | 486,627 | +0.20(+1.85%) |