Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.591 | 9.620 | 9.484 | 9.520 | 5,254,169 | -0.13(-1.34%) |
Sep 27, 2013 | 9.713 | 9.756 | 9.577 | 9.649 | 3,880,871 | -0.09(-0.88%) |
Sep 26, 2013 | 9.684 | 9.777 | 9.663 | 9.734 | 3,751,395 | +0.06(+0.59%) |
Sep 25, 2013 | 9.699 | 9.785 | 9.512 | 9.677 | 4,807,715 | -0.01(-0.07%) |
Sep 24, 2013 | 9.691 | 9.742 | 9.613 | 9.684 | 6,448,005 | +0.01(+0.07%) |
Sep 23, 2013 | 9.534 | 9.727 | 9.534 | 9.677 | 7,152,324 | +0.09(+0.97%) |
Sep 20, 2013 | 9.727 | 9.742 | 9.563 | 9.584 | 5,938,449 | -0.15(-1.55%) |
Sep 19, 2013 | 9.813 | 9.863 | 9.677 | 9.734 | 3,671,976 | -0.04(-0.45%) |
Sep 18, 2013 | 9.520 | 9.849 | 9.462 | 9.778 | 6,509,977 | +0.24(+2.49%) |
Sep 17, 2013 | 9.584 | 9.641 | 9.527 | 9.541 | 7,962,680 | -0.02(-0.22%) |
Sep 16, 2013 | 9.649 | 9.704 | 9.534 | 9.563 | 6,797,105 | +0.06(+0.60%) |
Sep 13, 2013 | 9.577 | 9.627 | 9.480 | 9.505 | 5,255,141 | -0.08(-0.82%) |
Sep 12, 2013 | 9.641 | 9.663 | 9.512 | 9.584 | 5,103,066 | -0.04(-0.37%) |
Sep 11, 2013 | 9.727 | 9.727 | 9.577 | 9.620 | 5,635,988 | -0.10(-1.03%) |
Sep 10, 2013 | 9.591 | 9.720 | 9.563 | 9.720 | 8,069,961 | +0.20(+2.11%) |
Sep 09, 2013 | 9.383 | 9.541 | 9.369 | 9.520 | 5,752,550 | +0.14(+1.53%) |
Sep 06, 2013 | 9.133 | 9.570 | 9.133 | 9.376 | 14,391,731 | +0.27(+2.99%) |
Sep 05, 2013 | 9.018 | 9.118 | 9.018 | 9.104 | 3,301,949 | +0.05(+0.55%) |
Sep 04, 2013 | 9.111 | 9.133 | 8.990 | 9.054 | 3,568,749 | -0.04(-0.47%) |
Sep 03, 2013 | 9.219 | 9.269 | 9.058 | 9.097 | 4,746,967 | -0.01(-0.08%) |
Aug 30, 2013 | 9.169 | 9.208 | 9.061 | 9.104 | 4,508,725 | -0.05(-0.55%) |
Aug 29, 2013 | 9.212 | 9.280 | 9.111 | 9.154 | 2,619,618 | -0.06(-0.62%) |
Aug 28, 2013 | 9.111 | 9.255 | 9.075 | 9.212 | 4,234,989 | +0.09(+1.02%) |
Aug 27, 2013 | 9.161 | 9.258 | 9.104 | 9.118 | 7,931,923 | -0.16(-1.70%) |
Aug 26, 2013 | 9.262 | 9.355 | 9.190 | 9.276 | 6,953,260 | +0.03(+0.31%) |
Aug 23, 2013 | 9.276 | 9.290 | 9.161 | 9.247 | 2,854,350 | +0.02(+0.23%) |
Aug 22, 2013 | 9.061 | 9.269 | 9.025 | 9.226 | 4,829,117 | +0.19(+2.06%) |
Aug 21, 2013 | 9.061 | 9.111 | 8.968 | 9.040 | 4,934,554 | -0.05(-0.55%) |
Aug 20, 2013 | 8.975 | 9.115 | 8.875 | 9.090 | 5,238,318 | +0.14(+1.60%) |
Aug 19, 2013 | 9.018 | 9.054 | 8.868 | 8.947 | 6,105,407 | -0.12(-1.34%) |
Aug 16, 2013 | 9.154 | 9.154 | 8.993 | 9.068 | 3,815,416 | -0.11(-1.17%) |
Aug 15, 2013 | 9.240 | 9.269 | 9.126 | 9.176 | 5,039,222 | -0.13(-1.39%) |
Aug 14, 2013 | 9.276 | 9.362 | 9.219 | 9.305 | 4,780,136 | +0.01(+0.15%) |
Aug 13, 2013 | 9.391 | 9.391 | 9.233 | 9.290 | 6,252,679 | -0.08(-0.84%) |
Aug 12, 2013 | 9.355 | 9.394 | 9.312 | 9.369 | 4,419,656 | -0.01(-0.08%) |
Aug 09, 2013 | 9.391 | 9.548 | 9.369 | 9.376 | 5,033,663 | -0.03(-0.30%) |
Aug 08, 2013 | 9.233 | 9.584 | 9.151 | 9.405 | 7,953,018 | +0.19(+2.02%) |
Aug 07, 2013 | 9.083 | 9.226 | 9.018 | 9.219 | 6,361,446 | +0.08(+0.86%) |
Aug 06, 2013 | 9.097 | 9.183 | 9.061 | 9.140 | 8,262,907 | -0.01(-0.16%) |
Aug 05, 2013 | 9.004 | 9.183 | 8.975 | 9.154 | 5,936,637 | +0.09(+0.95%) |
Aug 02, 2013 | 9.068 | 9.097 | 8.950 | 9.068 | 3,794,440 | +0.00(+0.00%) |
Aug 01, 2013 | 8.975 | 9.097 | 8.882 | 9.068 | 4,550,650 | +0.16(+1.77%) |
Jul 31, 2013 | 8.846 | 9.018 | 8.767 | 8.911 | 6,671,010 | +0.04(+0.48%) |
Jul 30, 2013 | 8.918 | 8.939 | 8.839 | 8.868 | 5,242,685 | +0.01(+0.16%) |
Jul 29, 2013 | 8.903 | 8.953 | 8.846 | 8.853 | 3,928,481 | -0.06(-0.64%) |
Jul 26, 2013 | 8.839 | 8.918 | 8.796 | 8.911 | 3,527,868 | +0.02(+0.24%) |
Jul 25, 2013 | 8.832 | 8.903 | 8.746 | 8.889 | 5,147,324 | +0.02(+0.24%) |
Jul 24, 2013 | 9.082 | 9.082 | 8.796 | 8.868 | 3,599,508 | -0.24(-2.66%) |
Jul 23, 2013 | 9.053 | 9.153 | 8.961 | 9.110 | 2,880,242 | +0.06(+0.63%) |
Jul 22, 2013 | 9.146 | 9.160 | 9.039 | 9.053 | 4,192,751 | -0.11(-1.17%) |
Jul 19, 2013 | 9.089 | 9.210 | 9.075 | 9.160 | 5,212,416 | +0.06(+0.63%) |
Jul 18, 2013 | 9.096 | 9.160 | 9.082 | 9.103 | 5,031,974 | +0.01(+0.12%) |
Jul 17, 2013 | 9.182 | 9.210 | 9.046 | 9.093 | 3,743,180 | -0.02(-0.27%) |
Jul 16, 2013 | 9.168 | 9.203 | 9.082 | 9.118 | 4,859,398 | -0.07(-0.78%) |
Jul 15, 2013 | 8.996 | 9.210 | 8.978 | 9.189 | 5,249,890 | +0.19(+2.14%) |
Jul 12, 2013 | 8.925 | 9.011 | 8.889 | 8.996 | 4,664,992 | +0.05(+0.56%) |
Jul 11, 2013 | 8.861 | 8.953 | 8.846 | 8.946 | 5,870,037 | +0.19(+2.20%) |
Jul 10, 2013 | 8.575 | 8.768 | 8.554 | 8.753 | 8,882,691 | +0.16(+1.91%) |
Jul 09, 2013 | 8.554 | 8.611 | 8.511 | 8.589 | 7,355,855 | +0.08(+0.92%) |
Jul 08, 2013 | 8.489 | 8.575 | 8.482 | 8.511 | 6,728,216 | +0.04(+0.51%) |
Jul 05, 2013 | 8.475 | 8.504 | 8.368 | 8.468 | 5,188,156 | +0.02(+0.25%) |
Jul 03, 2013 | 8.354 | 8.546 | 8.297 | 8.446 | 4,020,018 | +0.01(+0.17%) |
Jul 02, 2013 | 8.496 | 8.593 | 8.404 | 8.432 | 8,364,189 | -0.06(-0.76%) |