Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.360 | 9.370 | 9.310 | 9.340 | 17,252 | +0.05(+0.54%) |
Sep 26, 2013 | 9.340 | 9.340 | 9.280 | 9.290 | 14,523 | -0.11(-1.17%) |
Sep 25, 2013 | 9.350 | 9.400 | 9.300 | 9.400 | 140,178 | +0.01(+0.11%) |
Sep 24, 2013 | 9.450 | 9.460 | 9.390 | 9.390 | 57,426 | -0.12(-1.26%) |
Sep 23, 2013 | 9.570 | 9.570 | 9.490 | 9.510 | 38,352 | +0.05(+0.53%) |
Sep 20, 2013 | 9.550 | 9.570 | 9.460 | 9.460 | 21,791 | -0.22(-2.27%) |
Sep 19, 2013 | 9.730 | 9.730 | 9.630 | 9.680 | 50,198 | -0.09(-0.92%) |
Sep 18, 2013 | 9.521 | 9.770 | 9.473 | 9.770 | 20,886 | +0.38(+4.05%) |
Sep 17, 2013 | 9.430 | 9.440 | 9.370 | 9.390 | 21,178 | -0.07(-0.74%) |
Sep 16, 2013 | 9.370 | 9.480 | 9.420 | 9.460 | 23,022 | +0.09(+0.96%) |
Sep 13, 2013 | 9.300 | 9.390 | 9.270 | 9.370 | 42,343 | +0.07(+0.75%) |
Sep 12, 2013 | 9.370 | 9.380 | 9.270 | 9.300 | 68,393 | -0.23(-2.41%) |
Sep 11, 2013 | 9.450 | 9.540 | 9.440 | 9.530 | 22,702 | +0.05(+0.49%) |
Sep 10, 2013 | 9.400 | 9.490 | 9.400 | 9.484 | 21,613 | +0.00(+0.04%) |
Sep 09, 2013 | 9.450 | 9.491 | 9.410 | 9.480 | 27,029 | +0.08(+0.85%) |
Sep 06, 2013 | 9.400 | 9.440 | 9.350 | 9.400 | 91,134 | +0.03(+0.32%) |
Sep 05, 2013 | 9.370 | 9.400 | 9.320 | 9.370 | 27,420 | +0.18(+1.96%) |
Sep 04, 2013 | 9.070 | 9.190 | 9.070 | 9.190 | 20,356 | +0.17(+1.88%) |
Sep 03, 2013 | 9.060 | 9.090 | 9.010 | 9.020 | 53,200 | +0.24(+2.69%) |
Aug 30, 2013 | 8.770 | 8.820 | 8.740 | 8.784 | 21,131 | -0.11(-1.19%) |
Aug 29, 2013 | 8.790 | 8.940 | 8.780 | 8.890 | 26,121 | +0.04(+0.45%) |
Aug 28, 2013 | 8.780 | 8.910 | 8.780 | 8.850 | 20,465 | -0.10(-1.12%) |
Aug 27, 2013 | 8.920 | 8.990 | 8.900 | 8.950 | 17,163 | -0.10(-1.10%) |
Aug 26, 2013 | 9.090 | 9.110 | 9.040 | 9.050 | 19,982 | -0.11(-1.20%) |
Aug 23, 2013 | 9.117 | 9.170 | 9.110 | 9.160 | 18,599 | +0.05(+0.55%) |
Aug 22, 2013 | 9.110 | 9.160 | 9.050 | 9.110 | 14,129 | +0.12(+1.33%) |
Aug 21, 2013 | 9.090 | 9.100 | 8.990 | 8.990 | 20,578 | -0.21(-2.34%) |
Aug 20, 2013 | 9.130 | 9.250 | 9.130 | 9.205 | 65,705 | -0.08(-0.91%) |
Aug 19, 2013 | 9.210 | 9.320 | 9.210 | 9.290 | 19,781 | -0.11(-1.17%) |
Aug 16, 2013 | 9.350 | 9.430 | 9.330 | 9.400 | 20,756 | -0.04(-0.42%) |
Aug 15, 2013 | 9.300 | 9.460 | 9.280 | 9.440 | 47,130 | -0.01(-0.11%) |
Aug 14, 2013 | 9.500 | 9.500 | 9.410 | 9.450 | 17,027 | +0.07(+0.75%) |
Aug 13, 2013 | 9.390 | 9.430 | 9.280 | 9.380 | 56,993 | -0.01(-0.11%) |
Aug 12, 2013 | 9.399 | 9.440 | 9.340 | 9.390 | 445,614 | -0.03(-0.32%) |
Aug 09, 2013 | 9.500 | 9.520 | 9.400 | 9.420 | 469,613 | -0.02(-0.21%) |
Aug 08, 2013 | 9.350 | 9.450 | 9.310 | 9.440 | 307,378 | +0.03(+0.32%) |
Aug 07, 2013 | 9.280 | 9.410 | 9.270 | 9.410 | 127,634 | -0.03(-0.32%) |
Aug 06, 2013 | 9.410 | 9.450 | 9.400 | 9.440 | 25,208 | +0.04(+0.43%) |
Aug 05, 2013 | 9.380 | 9.440 | 9.350 | 9.400 | 13,223 | +0.17(+1.84%) |
Aug 02, 2013 | 9.150 | 9.250 | 9.140 | 9.230 | 32,669 | +0.22(+2.44%) |
Aug 01, 2013 | 9.080 | 9.130 | 9.000 | 9.010 | 30,075 | -0.03(-0.33%) |
Jul 31, 2013 | 8.894 | 9.090 | 8.980 | 9.040 | 37,448 | +0.13(+1.46%) |
Jul 30, 2013 | 8.930 | 8.940 | 8.850 | 8.910 | 18,477 | +0.02(+0.22%) |
Jul 29, 2013 | 8.870 | 8.940 | 8.870 | 8.890 | 17,067 | -0.02(-0.22%) |
Jul 26, 2013 | 9.000 | 9.000 | 8.880 | 8.910 | 21,441 | -0.02(-0.22%) |
Jul 25, 2013 | 8.850 | 8.980 | 8.840 | 8.930 | 17,636 | +0.07(+0.79%) |
Jul 24, 2013 | 8.830 | 8.920 | 8.830 | 8.860 | 20,094 | +0.02(+0.23%) |
Jul 23, 2013 | 8.850 | 8.930 | 8.830 | 8.840 | 12,262 | -0.09(-1.01%) |
Jul 22, 2013 | 8.950 | 9.030 | 8.930 | 8.930 | 31,809 | +0.54(+6.44%) |
Jul 19, 2013 | 8.370 | 8.450 | 8.330 | 8.390 | 12,305 | -0.05(-0.59%) |
Jul 18, 2013 | 8.410 | 8.440 | 8.380 | 8.440 | 21,026 | +0.14(+1.69%) |
Jul 17, 2013 | 8.270 | 8.350 | 8.250 | 8.300 | 53,064 | -0.03(-0.36%) |
Jul 16, 2013 | 8.250 | 8.330 | 8.230 | 8.330 | 12,110 | +0.16(+1.96%) |
Jul 15, 2013 | 8.150 | 8.220 | 8.120 | 8.170 | 11,406 | -0.02(-0.24%) |
Jul 12, 2013 | 8.190 | 8.220 | 8.150 | 8.190 | 14,206 | -0.09(-1.09%) |
Jul 11, 2013 | 8.170 | 8.280 | 8.140 | 8.280 | 37,139 | +0.22(+2.73%) |
Jul 10, 2013 | 7.970 | 8.090 | 7.970 | 8.060 | 19,839 | +0.12(+1.51%) |
Jul 09, 2013 | 8.030 | 7.970 | 7.900 | 7.940 | 34,658 | +0.14(+1.79%) |
Jul 08, 2013 | 7.850 | 7.880 | 7.790 | 7.800 | 21,488 | +0.15(+1.96%) |
Jul 05, 2013 | 7.730 | 7.780 | 7.640 | 7.650 | 26,916 | -0.07(-0.91%) |
Jul 03, 2013 | 7.550 | 7.730 | 7.540 | 7.720 | 8,444 | -0.03(-0.39%) |
Jul 02, 2013 | 7.820 | 7.860 | 7.740 | 7.750 | 51,320 | -0.18(-2.27%) |