Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.310 | 9.400 | 9.290 | 9.320 | 21,427 | -0.03(-0.32%) |
Sep 26, 2013 | 9.330 | 9.400 | 9.300 | 9.350 | 18,998 | -0.13(-1.37%) |
Sep 25, 2013 | 9.450 | 9.510 | 9.310 | 9.480 | 68,350 | +0.07(+0.74%) |
Sep 24, 2013 | 9.450 | 9.450 | 9.350 | 9.410 | 13,905 | -0.03(-0.32%) |
Sep 23, 2013 | 9.410 | 9.440 | 9.290 | 9.440 | 35,013 | -0.06(-0.63%) |
Sep 20, 2013 | 9.060 | 9.500 | 9.050 | 9.500 | 154,209 | +0.45(+4.97%) |
Sep 19, 2013 | 9.090 | 9.100 | 9.010 | 9.050 | 75,131 | +0.05(+0.56%) |
Sep 18, 2013 | 8.920 | 9.070 | 8.910 | 9.000 | 132,093 | +0.10(+1.12%) |
Sep 17, 2013 | 8.940 | 8.940 | 8.860 | 8.900 | 51,136 | -0.04(-0.45%) |
Sep 16, 2013 | 9.000 | 9.000 | 8.920 | 8.940 | 62,176 | -0.06(-0.67%) |
Sep 13, 2013 | 8.950 | 9.000 | 8.950 | 9.000 | 24,837 | +0.00(+0.00%) |
Sep 12, 2013 | 9.040 | 9.070 | 8.960 | 9.000 | 27,232 | +0.00(+0.00%) |
Sep 11, 2013 | 9.140 | 9.140 | 9.000 | 9.000 | 32,603 | -0.10(-1.10%) |
Sep 10, 2013 | 9.060 | 9.100 | 9.020 | 9.100 | 62,324 | +0.07(+0.78%) |
Sep 09, 2013 | 9.090 | 9.140 | 9.020 | 9.030 | 36,424 | +0.02(+0.22%) |
Sep 06, 2013 | 9.000 | 9.050 | 8.920 | 9.010 | 48,626 | +0.02(+0.22%) |
Sep 05, 2013 | 8.990 | 9.010 | 8.970 | 8.990 | 19,355 | +0.01(+0.11%) |
Sep 04, 2013 | 9.030 | 9.050 | 8.970 | 8.980 | 29,384 | -0.02(-0.22%) |
Sep 03, 2013 | 9.120 | 9.120 | 9.000 | 9.000 | 35,300 | -0.09(-0.99%) |
Aug 30, 2013 | 9.090 | 9.090 | 9.090 | 0 | -0.08(-0.87%) | |
Aug 29, 2013 | 9.250 | 9.250 | 9.080 | 9.170 | 18,719 | -0.07(-0.76%) |
Aug 28, 2013 | 9.100 | 9.260 | 9.010 | 9.240 | 27,953 | +0.12(+1.32%) |
Aug 27, 2013 | 9.200 | 9.240 | 9.100 | 9.120 | 28,420 | -0.08(-0.87%) |
Aug 26, 2013 | 9.340 | 9.340 | 9.200 | 9.200 | 6,565 | -0.07(-0.76%) |
Aug 23, 2013 | 9.200 | 9.280 | 9.190 | 9.270 | 17,612 | +0.12(+1.31%) |
Aug 22, 2013 | 9.130 | 9.300 | 9.130 | 9.150 | 39,690 | -0.02(-0.22%) |
Aug 21, 2013 | 9.280 | 9.310 | 9.170 | 9.170 | 38,330 | -0.14(-1.50%) |
Aug 20, 2013 | 9.340 | 9.440 | 9.290 | 9.310 | 19,459 | -0.03(-0.32%) |
Aug 19, 2013 | 9.200 | 9.340 | 9.200 | 9.340 | 28,212 | +0.14(+1.52%) |
Aug 16, 2013 | 9.150 | 9.430 | 9.150 | 9.200 | 23,856 | +0.02(+0.22%) |
Aug 15, 2013 | 9.050 | 9.200 | 9.020 | 9.180 | 48,925 | +0.12(+1.32%) |
Aug 14, 2013 | 9.430 | 9.500 | 9.020 | 9.060 | 98,282 | -0.40(-4.23%) |
Aug 13, 2013 | 9.250 | 9.540 | 9.210 | 9.460 | 33,504 | +0.19(+2.05%) |
Aug 12, 2013 | 9.420 | 9.420 | 9.200 | 9.270 | 39,142 | -0.14(-1.49%) |
Aug 09, 2013 | 9.300 | 9.480 | 9.200 | 9.410 | 37,808 | +0.08(+0.86%) |
Aug 08, 2013 | 9.260 | 9.430 | 9.200 | 9.330 | 44,021 | +0.07(+0.76%) |
Aug 07, 2013 | 9.270 | 9.340 | 9.250 | 9.260 | 44,072 | -0.01(-0.11%) |
Aug 06, 2013 | 9.310 | 9.330 | 9.270 | 9.270 | 28,823 | -0.06(-0.64%) |
Aug 02, 2013 | 9.330 | 9.330 | 9.330 | 0 | -0.17(-1.79%) | |
Aug 01, 2013 | 9.980 | 9.980 | 9.440 | 9.500 | 42,727 | -0.40(-4.04%) |
Jul 31, 2013 | 9.980 | 9.980 | 9.900 | 9.900 | 11,374 | -0.08(-0.80%) |
Jul 30, 2013 | 9.960 | 10.00 | 9.960 | 9.980 | 28,385 | +0.01(+0.10%) |
Jul 29, 2013 | 9.900 | 10.00 | 9.900 | 9.970 | 64,378 | +0.01(+0.10%) |
Jul 26, 2013 | 10.00 | 10.00 | 9.950 | 9.960 | 35,516 | -0.04(-0.40%) |
Jul 25, 2013 | 9.940 | 10.00 | 9.920 | 10.00 | 25,521 | +0.07(+0.70%) |
Jul 24, 2013 | 9.990 | 10.03 | 9.930 | 9.930 | 65,757 | -0.07(-0.70%) |
Jul 23, 2013 | 9.930 | 10.03 | 9.920 | 10.00 | 85,406 | +0.08(+0.81%) |
Jul 22, 2013 | 10.03 | 10.03 | 9.920 | 9.920 | 27,452 | -0.08(-0.80%) |
Jul 19, 2013 | 9.950 | 10.00 | 9.940 | 10.00 | 25,972 | +0.09(+0.91%) |
Jul 18, 2013 | 9.870 | 9.930 | 9.850 | 9.910 | 22,707 | +0.05(+0.51%) |
Jul 17, 2013 | 9.940 | 9.990 | 9.880 | 9.860 | 23,586 | -0.07(-0.70%) |
Jul 16, 2013 | 10.00 | 10.00 | 9.860 | 9.930 | 21,970 | -0.07(-0.70%) |
Jul 15, 2013 | 10.10 | 10.10 | 9.980 | 10.00 | 35,114 | -0.10(-0.99%) |
Jul 12, 2013 | 10.20 | 10.20 | 10.04 | 10.10 | 15,112 | -0.14(-1.37%) |
Jul 11, 2013 | 10.03 | 10.25 | 10.02 | 10.24 | 56,383 | +0.29(+2.91%) |
Jul 10, 2013 | 9.960 | 10.05 | 9.880 | 9.950 | 39,028 | -0.09(-0.90%) |
Jul 09, 2013 | 10.15 | 10.07 | 10.00 | 10.04 | 27,134 | -0.03(-0.30%) |
Jul 08, 2013 | 10.16 | 10.18 | 10.04 | 10.07 | 21,852 | -0.10(-0.98%) |
Jul 05, 2013 | 10.20 | 10.20 | 10.06 | 10.17 | 32,437 | -0.09(-0.88%) |
Jul 04, 2013 | 10.05 | 10.30 | 10.04 | 10.26 | 30,645 | +0.21(+2.09%) |
Jul 03, 2013 | 10.15 | 10.16 | 10.05 | 10.05 | 14,588 | -0.13(-1.28%) |