Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.646 | 9.646 | 9.488 | 9.550 | 719,590 | -0.10(-1.07%) |
Sep 26, 2013 | 9.688 | 9.749 | 9.595 | 9.653 | 677,977 | -0.03(-0.35%) |
Sep 25, 2013 | 9.557 | 9.784 | 9.502 | 9.688 | 1,523,559 | +0.11(+1.12%) |
Sep 24, 2013 | 9.805 | 9.846 | 9.547 | 9.581 | 1,965,805 | -0.20(-2.08%) |
Sep 23, 2013 | 10.01 | 10.04 | 9.757 | 9.784 | 1,892,051 | -0.31(-3.03%) |
Sep 20, 2013 | 10.06 | 10.09 | 9.927 | 10.09 | 9,859,249 | +0.08(+0.81%) |
Sep 19, 2013 | 9.968 | 10.13 | 9.927 | 10.01 | 1,227,690 | +0.04(+0.41%) |
Sep 18, 2013 | 9.683 | 9.981 | 9.642 | 9.968 | 1,645,149 | +0.24(+2.44%) |
Sep 17, 2013 | 9.662 | 9.754 | 9.547 | 9.730 | 1,283,819 | +0.05(+0.49%) |
Sep 16, 2013 | 9.757 | 9.723 | 9.635 | 9.683 | 1,079,982 | +0.08(+0.85%) |
Sep 13, 2013 | 9.452 | 9.676 | 9.452 | 9.601 | 1,323,705 | +0.12(+1.22%) |
Sep 12, 2013 | 9.581 | 9.642 | 9.431 | 9.486 | 1,027,943 | -0.12(-1.27%) |
Sep 11, 2013 | 9.513 | 9.608 | 9.438 | 9.608 | 894,640 | +0.12(+1.29%) |
Sep 10, 2013 | 9.526 | 9.621 | 9.452 | 9.486 | 1,231,591 | -0.02(-0.21%) |
Sep 09, 2013 | 9.377 | 9.594 | 9.255 | 9.506 | 1,739,773 | +0.10(+1.01%) |
Sep 06, 2013 | 9.234 | 9.459 | 9.234 | 9.411 | 1,391,346 | +0.22(+2.44%) |
Sep 05, 2013 | 9.228 | 9.268 | 9.153 | 9.187 | 815,753 | -0.03(-0.37%) |
Sep 04, 2013 | 9.010 | 9.262 | 9.010 | 9.221 | 1,984,410 | +0.19(+2.11%) |
Sep 03, 2013 | 9.146 | 9.214 | 8.970 | 9.031 | 1,128,319 | -0.03(-0.30%) |
Aug 30, 2013 | 9.153 | 9.202 | 9.031 | 9.058 | 855,118 | -0.13(-1.40%) |
Aug 29, 2013 | 9.126 | 9.194 | 9.071 | 9.187 | 524,204 | +0.01(+0.07%) |
Aug 28, 2013 | 9.194 | 9.255 | 9.101 | 9.180 | 545,456 | +0.01(+0.15%) |
Aug 27, 2013 | 9.234 | 9.302 | 9.112 | 9.167 | 895,486 | -0.15(-1.60%) |
Aug 26, 2013 | 9.262 | 9.367 | 9.222 | 9.316 | 807,963 | +0.04(+0.44%) |
Aug 23, 2013 | 9.085 | 9.275 | 9.026 | 9.275 | 883,414 | +0.25(+2.78%) |
Aug 22, 2013 | 9.275 | 9.299 | 8.936 | 9.024 | 1,150,943 | -0.24(-2.64%) |
Aug 21, 2013 | 9.180 | 9.326 | 9.105 | 9.268 | 661,927 | +0.03(+0.29%) |
Aug 20, 2013 | 9.092 | 9.296 | 9.092 | 9.241 | 877,237 | +0.13(+1.42%) |
Aug 19, 2013 | 9.336 | 9.336 | 9.092 | 9.112 | 1,116,737 | -0.25(-2.68%) |
Aug 16, 2013 | 9.459 | 9.526 | 9.234 | 9.363 | 1,272,361 | -0.18(-1.85%) |
Aug 15, 2013 | 9.533 | 9.557 | 9.336 | 9.540 | 993,743 | -0.12(-1.20%) |
Aug 14, 2013 | 9.601 | 9.683 | 9.540 | 9.655 | 769,622 | +0.03(+0.28%) |
Aug 13, 2013 | 9.594 | 9.669 | 9.574 | 9.628 | 1,370,402 | +0.00(+0.00%) |
Aug 12, 2013 | 9.520 | 9.628 | 9.445 | 9.628 | 777,413 | +0.02(+0.21%) |
Aug 09, 2013 | 9.411 | 9.628 | 9.411 | 9.608 | 1,073,846 | +0.10(+1.07%) |
Aug 08, 2013 | 9.506 | 9.567 | 9.367 | 9.506 | 1,265,280 | -0.01(-0.14%) |
Aug 07, 2013 | 9.391 | 9.547 | 9.391 | 9.520 | 687,548 | +0.03(+0.29%) |
Aug 06, 2013 | 9.350 | 9.499 | 8.413 | 9.492 | 1,877,982 | +0.05(+0.50%) |
Aug 05, 2013 | 9.567 | 9.567 | 9.397 | 9.445 | 888,710 | -0.16(-1.70%) |
Aug 02, 2013 | 9.533 | 9.669 | 9.533 | 9.608 | 855,745 | -0.01(-0.14%) |
Aug 01, 2013 | 9.574 | 9.696 | 9.526 | 9.621 | 995,561 | +0.05(+0.57%) |
Jul 31, 2013 | 9.737 | 9.764 | 9.425 | 9.567 | 1,270,767 | -0.17(-1.74%) |
Jul 30, 2013 | 9.771 | 9.981 | 9.723 | 9.737 | 706,706 | -0.06(-0.62%) |
Jul 29, 2013 | 9.859 | 10.02 | 9.778 | 9.798 | 750,236 | -0.10(-0.96%) |
Jul 26, 2013 | 10.00 | 10.03 | 9.819 | 9.893 | 558,874 | -0.07(-0.75%) |
Jul 25, 2013 | 9.907 | 10.00 | 9.812 | 9.968 | 558,929 | +0.10(+1.03%) |
Jul 24, 2013 | 10.11 | 10.14 | 9.791 | 9.866 | 941,056 | -0.25(-2.48%) |
Jul 23, 2013 | 10.06 | 10.19 | 10.02 | 10.12 | 563,930 | +0.03(+0.27%) |
Jul 22, 2013 | 10.07 | 10.21 | 10.07 | 10.09 | 584,273 | -0.03(-0.33%) |
Jul 19, 2013 | 9.968 | 10.16 | 9.941 | 10.12 | 732,825 | +0.06(+0.61%) |
Jul 18, 2013 | 10.01 | 10.15 | 10.01 | 10.06 | 965,125 | +0.01(+0.07%) |
Jul 17, 2013 | 10.08 | 10.23 | 10.03 | 10.06 | 715,513 | -0.03(-0.27%) |
Jul 16, 2013 | 10.12 | 10.17 | 9.927 | 10.08 | 736,807 | -0.01(-0.13%) |
Jul 15, 2013 | 10.12 | 10.19 | 10.04 | 10.10 | 828,122 | +0.00(+0.00%) |
Jul 12, 2013 | 10.12 | 10.23 | 10.05 | 10.10 | 827,312 | -0.02(-0.20%) |
Jul 11, 2013 | 10.02 | 10.12 | 9.981 | 10.12 | 1,101,875 | +0.18(+1.85%) |
Jul 10, 2013 | 9.975 | 10.02 | 9.907 | 9.934 | 820,937 | -0.02(-0.20%) |
Jul 09, 2013 | 10.00 | 10.05 | 9.937 | 9.954 | 723,679 | -0.01(-0.14%) |
Jul 08, 2013 | 9.961 | 10.05 | 9.886 | 9.968 | 881,397 | +0.06(+0.62%) |
Jul 05, 2013 | 9.941 | 10.03 | 9.744 | 9.907 | 826,110 | +0.01(+0.07%) |
Jul 03, 2013 | 9.981 | 10.01 | 9.866 | 9.900 | 686,405 | -0.07(-0.68%) |
Jul 02, 2013 | 9.818 | 10.04 | 9.818 | 9.968 | 1,054,510 | +0.12(+1.17%) |