Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.877 | 9.914 | 9.832 | 9.862 | 5,990,297 | -0.13(-1.26%) |
Sep 27, 2013 | 10.08 | 10.10 | 9.987 | 9.987 | 0 | -0.09(-0.88%) |
Sep 26, 2013 | 10.08 | 10.11 | 10.04 | 10.08 | 0 | -0.01(-0.07%) |
Sep 25, 2013 | 10.11 | 10.14 | 10.08 | 10.08 | 6,661,548 | -0.12(-1.16%) |
Sep 24, 2013 | 10.22 | 10.28 | 10.18 | 10.20 | 0 | +0.01(+0.07%) |
Sep 23, 2013 | 10.25 | 10.27 | 10.13 | 10.19 | 3,665,461 | -0.00(-0.04%) |
Sep 20, 2013 | 10.23 | 10.28 | 10.16 | 10.20 | 0 | -0.23(-2.23%) |
Sep 19, 2013 | 10.44 | 10.50 | 10.39 | 10.43 | 9,936,965 | -0.05(-0.49%) |
Sep 18, 2013 | 10.30 | 10.50 | 10.22 | 10.48 | 3,788,302 | +0.21(+2.09%) |
Sep 17, 2013 | 10.20 | 10.28 | 10.19 | 10.27 | 0 | +0.01(+0.07%) |
Sep 16, 2013 | 10.30 | 10.34 | 10.22 | 10.26 | 5,186,165 | +0.16(+1.61%) |
Sep 13, 2013 | 10.08 | 10.10 | 10.00 | 10.10 | 0 | -0.04(-0.40%) |
Sep 12, 2013 | 10.11 | 10.19 | 10.06 | 10.14 | 0 | +0.06(+0.55%) |
Sep 11, 2013 | 10.05 | 10.11 | 10.02 | 10.08 | 5,608,544 | +0.19(+1.90%) |
Sep 10, 2013 | 9.928 | 9.928 | 9.803 | 9.895 | 0 | +0.01(+0.11%) |
Sep 09, 2013 | 9.685 | 9.914 | 9.685 | 9.884 | 5,082,952 | +0.20(+2.06%) |
Sep 06, 2013 | 9.603 | 9.744 | 9.552 | 9.685 | 0 | +0.42(+4.55%) |
Sep 05, 2013 | 9.293 | 9.323 | 9.249 | 9.264 | 2,073,137 | -0.13(-1.42%) |
Sep 04, 2013 | 9.204 | 9.396 | 9.197 | 9.396 | 3,642,352 | +0.24(+2.66%) |
Sep 03, 2013 | 9.131 | 9.367 | 9.131 | 9.153 | 0 | +0.45(+5.18%) |
Aug 30, 2013 | 8.732 | 8.739 | 8.650 | 8.702 | 0 | -0.12(-1.34%) |
Aug 29, 2013 | 8.813 | 8.842 | 8.783 | 8.820 | 0 | -0.08(-0.91%) |
Aug 28, 2013 | 8.909 | 8.946 | 8.879 | 8.902 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.968 | 8.990 | 8.894 | 8.902 | 0 | -0.09(-0.99%) |
Aug 26, 2013 | 8.998 | 9.064 | 8.983 | 8.990 | 0 | +0.03(+0.33%) |
Aug 23, 2013 | 8.916 | 8.975 | 8.890 | 8.961 | 0 | +0.01(+0.17%) |
Aug 22, 2013 | 8.909 | 8.968 | 8.739 | 8.946 | 0 | +0.19(+2.19%) |
Aug 21, 2013 | 8.887 | 8.902 | 8.717 | 8.754 | 0 | -0.24(-2.63%) |
Aug 20, 2013 | 9.064 | 9.079 | 8.961 | 8.990 | 0 | +0.02(+0.25%) |
Aug 19, 2013 | 8.990 | 9.035 | 8.946 | 8.968 | 0 | -0.13(-1.38%) |
Aug 16, 2013 | 8.983 | 9.101 | 8.961 | 9.094 | 0 | +0.17(+1.86%) |
Aug 15, 2013 | 8.975 | 8.975 | 8.902 | 8.927 | 4,255,972 | -0.18(-1.99%) |
Aug 14, 2013 | 9.086 | 9.131 | 9.079 | 9.108 | 2,096,154 | +0.10(+1.11%) |
Aug 13, 2013 | 8.983 | 9.049 | 8.953 | 9.009 | 2,613,151 | -0.04(-0.45%) |
Aug 12, 2013 | 8.990 | 9.049 | 8.975 | 9.049 | 2,159,126 | +0.04(+0.49%) |
Aug 09, 2013 | 9.049 | 9.071 | 9.005 | 9.005 | 2,476,954 | +0.00(+0.00%) |
Aug 08, 2013 | 9.049 | 9.071 | 8.986 | 9.005 | 3,172,141 | +0.05(+0.58%) |
Aug 07, 2013 | 8.879 | 8.968 | 8.858 | 8.953 | 2,498,972 | +0.08(+0.92%) |
Aug 06, 2013 | 8.931 | 8.946 | 8.842 | 8.872 | 2,406,842 | +0.07(+0.75%) |
Aug 05, 2013 | 8.783 | 8.820 | 8.739 | 8.806 | 1,881,963 | +0.00(+0.00%) |
Aug 02, 2013 | 8.709 | 8.824 | 8.695 | 8.806 | 3,199,766 | +0.03(+0.34%) |
Aug 01, 2013 | 8.761 | 8.780 | 8.673 | 8.776 | 2,530,618 | +0.11(+1.28%) |
Jul 31, 2013 | 8.709 | 8.739 | 8.628 | 8.665 | 0 | -0.08(-0.93%) |
Jul 30, 2013 | 8.791 | 8.798 | 8.698 | 8.746 | 0 | +0.04(+0.51%) |
Jul 29, 2013 | 8.769 | 8.783 | 8.695 | 8.702 | 0 | -0.02(-0.25%) |
Jul 26, 2013 | 8.754 | 8.769 | 8.709 | 8.724 | 0 | -0.01(-0.08%) |
Jul 25, 2013 | 8.606 | 8.746 | 8.591 | 8.732 | 0 | +0.10(+1.20%) |
Jul 24, 2013 | 8.658 | 8.680 | 8.569 | 8.628 | 3,752,137 | +0.01(+0.17%) |
Jul 23, 2013 | 8.562 | 8.643 | 8.554 | 8.613 | 3,662,156 | +0.02(+0.26%) |
Jul 22, 2013 | 8.495 | 8.606 | 8.532 | 8.591 | 3,366,698 | +0.04(+0.52%) |
Jul 19, 2013 | 8.480 | 8.621 | 8.473 | 8.547 | 7,789,555 | -0.02(-0.26%) |
Jul 18, 2013 | 8.628 | 8.650 | 8.407 | 8.569 | 14,690,999 | -0.42(-4.68%) |
Jul 17, 2013 | 9.042 | 9.052 | 8.909 | 8.990 | 6,397,195 | -0.07(-0.73%) |
Jul 16, 2013 | 9.079 | 9.101 | 9.012 | 9.057 | 0 | +0.01(+0.08%) |
Jul 15, 2013 | 8.983 | 9.057 | 8.931 | 9.049 | 3,275,023 | +0.13(+1.49%) |
Jul 12, 2013 | 8.887 | 8.953 | 8.857 | 8.916 | 0 | +0.07(+0.75%) |
Jul 11, 2013 | 8.806 | 8.850 | 8.754 | 8.850 | 0 | +0.20(+2.35%) |
Jul 10, 2013 | 8.613 | 8.665 | 8.577 | 8.647 | 2,722,509 | +0.12(+1.43%) |
Jul 09, 2013 | 8.525 | 8.547 | 8.447 | 8.525 | 0 | +0.04(+0.52%) |
Jul 08, 2013 | 8.517 | 8.540 | 8.458 | 8.480 | 2,133,760 | +0.09(+1.06%) |
Jul 05, 2013 | 8.421 | 8.465 | 8.318 | 8.392 | 0 | -0.05(-0.61%) |
Jul 03, 2013 | 8.355 | 8.495 | 8.348 | 8.444 | 0 | +0.09(+1.06%) |
Jul 02, 2013 | 8.355 | 8.451 | 8.333 | 8.355 | 5,191,701 | -0.02(-0.26%) |