Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.991 | 10.03 | 9.766 | 9.966 | 589,016 | +0.10(+1.01%) |
Sep 27, 2013 | 9.922 | 9.960 | 9.785 | 9.866 | 408,628 | -0.10(-1.00%) |
Sep 26, 2013 | 10.15 | 10.16 | 9.928 | 9.966 | 232,858 | -0.14(-1.36%) |
Sep 25, 2013 | 10.19 | 10.25 | 10.02 | 10.10 | 397,405 | -0.07(-0.68%) |
Sep 24, 2013 | 10.28 | 10.31 | 10.10 | 10.17 | 483,122 | +0.01(+0.06%) |
Sep 23, 2013 | 10.10 | 10.18 | 10.05 | 10.17 | 540,722 | +0.25(+2.52%) |
Sep 20, 2013 | 10.30 | 10.34 | 9.872 | 9.916 | 394,260 | -0.32(-3.11%) |
Sep 19, 2013 | 10.53 | 10.55 | 10.12 | 10.23 | 580,573 | -0.28(-2.62%) |
Sep 18, 2013 | 10.32 | 10.59 | 10.28 | 10.51 | 395,288 | +0.19(+1.82%) |
Sep 17, 2013 | 10.30 | 10.40 | 10.27 | 10.32 | 230,403 | +0.09(+0.92%) |
Sep 16, 2013 | 10.42 | 10.40 | 10.21 | 10.23 | 371,030 | +0.00(+0.00%) |
Sep 13, 2013 | 10.17 | 10.23 | 10.10 | 10.23 | 321,040 | +0.12(+1.17%) |
Sep 12, 2013 | 10.10 | 10.17 | 10.03 | 10.11 | 422,980 | -0.02(-0.18%) |
Sep 11, 2013 | 10.14 | 10.31 | 10.07 | 10.13 | 1,085,384 | -0.05(-0.49%) |
Sep 10, 2013 | 10.32 | 10.36 | 10.08 | 10.18 | 536,539 | -0.05(-0.49%) |
Sep 09, 2013 | 10.06 | 10.35 | 10.06 | 10.23 | 733,275 | +0.26(+2.63%) |
Sep 06, 2013 | 10.02 | 10.08 | 9.935 | 9.966 | 575,641 | +0.09(+0.89%) |
Sep 05, 2013 | 9.741 | 9.941 | 9.729 | 9.878 | 306,213 | +0.22(+2.33%) |
Sep 04, 2013 | 9.472 | 9.716 | 9.460 | 9.654 | 294,343 | +0.16(+1.64%) |
Sep 03, 2013 | 9.435 | 9.510 | 9.341 | 9.497 | 489,025 | +0.27(+2.98%) |
Aug 30, 2013 | 9.260 | 9.279 | 9.085 | 9.222 | 313,084 | +0.07(+0.82%) |
Aug 29, 2013 | 9.154 | 9.322 | 9.066 | 9.147 | 294,311 | +0.12(+1.39%) |
Aug 28, 2013 | 9.079 | 9.272 | 8.929 | 9.022 | 298,264 | -0.02(-0.21%) |
Aug 27, 2013 | 9.147 | 9.216 | 8.997 | 9.041 | 306,295 | -0.27(-2.95%) |
Aug 26, 2013 | 9.516 | 9.541 | 9.247 | 9.316 | 232,882 | -0.15(-1.58%) |
Aug 23, 2013 | 9.229 | 9.504 | 9.179 | 9.466 | 364,643 | +0.31(+3.41%) |
Aug 22, 2013 | 9.079 | 9.291 | 9.079 | 9.154 | 220,807 | +0.15(+1.67%) |
Aug 21, 2013 | 9.216 | 9.266 | 8.979 | 9.004 | 400,121 | -0.29(-3.16%) |
Aug 20, 2013 | 9.491 | 9.529 | 9.282 | 9.297 | 266,361 | -0.13(-1.39%) |
Aug 19, 2013 | 9.491 | 9.697 | 9.416 | 9.429 | 428,113 | -0.10(-1.05%) |
Aug 16, 2013 | 9.510 | 9.604 | 9.279 | 9.529 | 301,330 | -0.04(-0.46%) |
Aug 15, 2013 | 9.622 | 9.697 | 9.435 | 9.572 | 235,083 | -0.17(-1.73%) |
Aug 14, 2013 | 9.754 | 9.822 | 9.616 | 9.741 | 425,445 | +0.00(+0.00%) |
Aug 13, 2013 | 9.785 | 9.785 | 9.547 | 9.741 | 786,329 | -0.11(-1.14%) |
Aug 12, 2013 | 9.991 | 10.05 | 9.791 | 9.853 | 566,939 | +0.14(+1.41%) |
Aug 09, 2013 | 9.560 | 9.772 | 9.535 | 9.716 | 485,291 | +0.15(+1.57%) |
Aug 08, 2013 | 9.122 | 9.660 | 9.116 | 9.566 | 620,849 | +0.66(+7.44%) |
Aug 07, 2013 | 9.022 | 9.141 | 8.885 | 8.904 | 368,993 | -0.14(-1.59%) |
Aug 06, 2013 | 9.316 | 9.372 | 8.972 | 9.047 | 470,743 | -0.26(-2.82%) |
Aug 05, 2013 | 9.266 | 9.385 | 9.222 | 9.310 | 191,540 | -0.05(-0.53%) |
Aug 02, 2013 | 9.354 | 9.454 | 9.310 | 9.360 | 568,173 | +0.01(+0.07%) |
Aug 01, 2013 | 9.379 | 9.485 | 9.304 | 9.354 | 357,757 | -0.26(-2.67%) |
Jul 31, 2013 | 9.422 | 9.679 | 9.316 | 9.610 | 701,399 | +0.19(+1.99%) |
Jul 30, 2013 | 9.710 | 9.729 | 9.394 | 9.422 | 873,124 | -0.17(-1.76%) |
Jul 29, 2013 | 9.454 | 9.641 | 9.429 | 9.591 | 225,207 | +0.04(+0.39%) |
Jul 26, 2013 | 9.560 | 9.591 | 9.354 | 9.554 | 384,029 | -0.09(-0.91%) |
Jul 25, 2013 | 9.566 | 9.810 | 9.554 | 9.641 | 271,989 | +0.07(+0.72%) |
Jul 24, 2013 | 9.697 | 9.729 | 9.404 | 9.572 | 212,019 | -0.19(-1.92%) |
Jul 23, 2013 | 9.660 | 9.791 | 9.629 | 9.760 | 248,719 | +0.22(+2.29%) |
Jul 22, 2013 | 9.547 | 9.579 | 9.441 | 9.541 | 356,836 | +0.21(+2.21%) |
Jul 19, 2013 | 9.491 | 9.572 | 9.335 | 9.335 | 337,773 | -0.22(-2.35%) |
Jul 18, 2013 | 9.485 | 9.691 | 9.472 | 9.560 | 236,154 | +0.01(+0.07%) |
Jul 17, 2013 | 9.485 | 9.635 | 9.454 | 9.554 | 197,807 | +0.19(+2.00%) |
Jul 16, 2013 | 9.516 | 9.516 | 9.185 | 9.366 | 306,345 | -0.21(-2.15%) |
Jul 15, 2013 | 9.035 | 9.597 | 9.029 | 9.572 | 414,447 | +0.68(+7.66%) |
Jul 12, 2013 | 8.972 | 9.060 | 8.841 | 8.891 | 242,171 | -0.12(-1.39%) |
Jul 11, 2013 | 8.860 | 9.029 | 8.716 | 9.016 | 344,861 | +0.32(+3.74%) |
Jul 10, 2013 | 8.841 | 8.960 | 8.616 | 8.691 | 367,992 | -0.17(-1.90%) |
Jul 09, 2013 | 8.891 | 8.922 | 8.841 | 8.860 | 279,921 | +0.04(+0.50%) |
Jul 08, 2013 | 8.966 | 9.135 | 8.804 | 8.816 | 478,974 | -0.09(-0.98%) |
Jul 05, 2013 | 8.979 | 9.022 | 8.548 | 8.904 | 1,023,475 | -0.57(-6.00%) |
Jul 03, 2013 | 9.266 | 9.591 | 9.254 | 9.472 | 394,524 | +0.24(+2.64%) |
Jul 02, 2013 | 9.522 | 9.554 | 9.079 | 9.229 | 533,523 | -0.35(-3.65%) |