Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.497 | 9.546 | 9.310 | 9.367 | 1,560,774 | +0.03(+0.29%) |
Sep 27, 2013 | 9.394 | 9.436 | 9.318 | 9.340 | 876,258 | -0.06(-0.69%) |
Sep 26, 2013 | 9.527 | 9.554 | 9.371 | 9.405 | 1,068,772 | -0.13(-1.40%) |
Sep 25, 2013 | 9.847 | 9.851 | 9.489 | 9.539 | 1,265,728 | -0.32(-3.28%) |
Sep 24, 2013 | 9.828 | 9.935 | 9.748 | 9.862 | 1,265,982 | +0.04(+0.39%) |
Sep 23, 2013 | 9.691 | 9.855 | 9.626 | 9.824 | 558,260 | +0.14(+1.46%) |
Sep 20, 2013 | 9.919 | 10.02 | 9.641 | 9.683 | 777,461 | -0.23(-2.34%) |
Sep 19, 2013 | 9.798 | 9.946 | 9.645 | 9.916 | 902,265 | +0.11(+1.17%) |
Sep 18, 2013 | 9.401 | 9.801 | 9.310 | 9.801 | 1,083,221 | +0.45(+4.81%) |
Sep 17, 2013 | 9.470 | 9.470 | 9.276 | 9.352 | 767,268 | +0.06(+0.61%) |
Sep 16, 2013 | 9.504 | 9.508 | 9.280 | 9.295 | 322,397 | -0.04(-0.41%) |
Sep 13, 2013 | 9.268 | 9.348 | 9.211 | 9.333 | 661,554 | +0.17(+1.87%) |
Sep 12, 2013 | 9.363 | 9.363 | 9.142 | 9.161 | 824,795 | -0.14(-1.47%) |
Sep 11, 2013 | 9.420 | 9.420 | 9.230 | 9.299 | 1,361,198 | -0.18(-1.93%) |
Sep 10, 2013 | 9.401 | 9.588 | 9.382 | 9.481 | 1,327,597 | +0.12(+1.30%) |
Sep 09, 2013 | 8.975 | 9.379 | 8.975 | 9.360 | 1,137,999 | +0.38(+4.24%) |
Sep 06, 2013 | 8.895 | 9.001 | 8.838 | 8.979 | 1,027,741 | +0.24(+2.75%) |
Sep 05, 2013 | 8.499 | 8.758 | 8.476 | 8.739 | 801,507 | +0.23(+2.73%) |
Sep 04, 2013 | 8.392 | 8.533 | 8.381 | 8.506 | 580,518 | +0.10(+1.13%) |
Sep 03, 2013 | 8.464 | 8.537 | 8.365 | 8.411 | 479,821 | +0.06(+0.78%) |
Aug 30, 2013 | 8.491 | 8.510 | 8.224 | 8.346 | 1,885,820 | -0.06(-0.72%) |
Aug 29, 2013 | 8.434 | 8.529 | 8.323 | 8.407 | 434,800 | -0.02(-0.23%) |
Aug 28, 2013 | 8.331 | 8.537 | 8.255 | 8.426 | 968,568 | +0.08(+0.96%) |
Aug 27, 2013 | 8.487 | 8.487 | 8.190 | 8.346 | 1,190,129 | -0.21(-2.49%) |
Aug 26, 2013 | 8.731 | 8.731 | 8.537 | 8.560 | 376,548 | -0.18(-2.05%) |
Aug 23, 2013 | 8.426 | 8.781 | 8.422 | 8.739 | 841,708 | +0.43(+5.18%) |
Aug 22, 2013 | 8.251 | 8.400 | 8.217 | 8.308 | 697,815 | +0.13(+1.54%) |
Aug 21, 2013 | 8.240 | 8.346 | 8.141 | 8.182 | 491,694 | +0.02(+0.28%) |
Aug 20, 2013 | 8.163 | 8.320 | 8.141 | 8.160 | 810,467 | +0.01(+0.14%) |
Aug 19, 2013 | 8.331 | 8.373 | 8.137 | 8.148 | 1,037,572 | -0.24(-2.82%) |
Aug 16, 2013 | 8.552 | 8.579 | 8.384 | 8.384 | 851,204 | -0.21(-2.44%) |
Aug 15, 2013 | 8.624 | 8.640 | 8.533 | 8.594 | 876,733 | -0.21(-2.34%) |
Aug 14, 2013 | 8.906 | 9.017 | 8.777 | 8.800 | 718,734 | -0.17(-1.91%) |
Aug 13, 2013 | 9.013 | 9.066 | 8.880 | 8.971 | 678,207 | -0.05(-0.51%) |
Aug 12, 2013 | 9.177 | 9.245 | 8.982 | 9.017 | 568,280 | -0.08(-0.92%) |
Aug 09, 2013 | 8.990 | 9.173 | 8.956 | 9.101 | 580,944 | +0.14(+1.53%) |
Aug 08, 2013 | 8.921 | 9.055 | 8.769 | 8.963 | 612,524 | +0.11(+1.25%) |
Aug 07, 2013 | 8.857 | 8.958 | 8.827 | 8.853 | 784,990 | -0.09(-0.97%) |
Aug 06, 2013 | 9.011 | 9.030 | 8.887 | 8.940 | 735,235 | -0.11(-1.16%) |
Aug 05, 2013 | 9.094 | 9.101 | 9.004 | 9.045 | 579,209 | +0.00(+0.00%) |
Aug 02, 2013 | 8.891 | 9.079 | 8.864 | 9.045 | 686,722 | +0.17(+1.95%) |
Aug 01, 2013 | 9.165 | 9.199 | 8.846 | 8.872 | 1,386,512 | +0.02(+0.26%) |
Jul 31, 2013 | 8.849 | 8.898 | 8.770 | 8.849 | 1,510,780 | -0.03(-0.30%) |
Jul 30, 2013 | 8.992 | 8.992 | 8.864 | 8.876 | 432,502 | -0.09(-0.97%) |
Jul 29, 2013 | 9.056 | 9.064 | 8.879 | 8.962 | 1,767,729 | -0.06(-0.63%) |
Jul 26, 2013 | 9.068 | 9.098 | 8.940 | 9.019 | 225,326 | -0.07(-0.75%) |
Jul 25, 2013 | 8.989 | 9.090 | 8.940 | 9.086 | 374,572 | +0.06(+0.62%) |
Jul 24, 2013 | 9.131 | 9.150 | 8.940 | 9.030 | 334,829 | -0.11(-1.19%) |
Jul 23, 2013 | 9.165 | 9.188 | 9.064 | 9.139 | 505,848 | +0.06(+0.70%) |
Jul 22, 2013 | 9.022 | 9.099 | 8.928 | 9.075 | 1,103,134 | +0.10(+1.09%) |
Jul 19, 2013 | 9.045 | 9.064 | 8.936 | 8.977 | 462,272 | -0.12(-1.28%) |
Jul 18, 2013 | 9.026 | 9.113 | 8.970 | 9.094 | 590,877 | +0.06(+0.62%) |
Jul 17, 2013 | 8.936 | 9.060 | 8.917 | 9.037 | 676,986 | +0.19(+2.13%) |
Jul 16, 2013 | 9.026 | 9.034 | 8.815 | 8.849 | 1,109,475 | -0.19(-2.08%) |
Jul 15, 2013 | 8.868 | 9.068 | 8.842 | 9.037 | 1,056,744 | +0.13(+1.48%) |
Jul 12, 2013 | 8.823 | 8.928 | 8.804 | 8.906 | 1,011,890 | -0.04(-0.42%) |
Jul 11, 2013 | 8.785 | 8.943 | 8.695 | 8.943 | 1,295,867 | +0.25(+2.86%) |
Jul 10, 2013 | 8.661 | 8.782 | 8.631 | 8.695 | 827,380 | +0.06(+0.65%) |
Jul 09, 2013 | 8.635 | 8.684 | 8.624 | 8.639 | 327,810 | +0.02(+0.26%) |
Jul 08, 2013 | 8.665 | 8.695 | 8.608 | 8.616 | 1,028,640 | -0.01(-0.09%) |
Jul 05, 2013 | 8.706 | 8.815 | 8.578 | 8.624 | 1,042,652 | -0.17(-1.88%) |
Jul 03, 2013 | 8.842 | 8.842 | 8.729 | 8.789 | 1,167,488 | -0.06(-0.64%) |
Jul 02, 2013 | 8.936 | 9.011 | 8.793 | 8.846 | 1,355,549 | -0.11(-1.22%) |