Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.17 | 11.48 | 10.98 | 11.18 | 322,055 | -0.06(-0.51%) |
Sep 26, 2013 | 11.04 | 11.50 | 11.00 | 11.23 | 546,717 | +0.26(+2.36%) |
Sep 25, 2013 | 10.53 | 11.39 | 10.53 | 10.97 | 1,140,014 | +0.62(+6.02%) |
Sep 24, 2013 | 9.968 | 10.54 | 9.968 | 10.35 | 358,585 | +0.38(+3.85%) |
Sep 23, 2013 | 10.58 | 10.63 | 9.892 | 9.968 | 637,488 | -0.58(-5.45%) |
Sep 20, 2013 | 10.62 | 10.81 | 10.33 | 10.54 | 606,834 | +0.00(+0.00%) |
Sep 19, 2013 | 9.882 | 10.59 | 9.719 | 10.54 | 826,512 | +0.76(+7.74%) |
Sep 18, 2013 | 9.528 | 9.921 | 9.441 | 9.786 | 254,146 | +0.23(+2.41%) |
Sep 17, 2013 | 9.221 | 9.631 | 9.144 | 9.556 | 222,437 | +0.33(+3.53%) |
Sep 16, 2013 | 9.336 | 9.336 | 9.163 | 9.230 | 158,480 | -0.08(-0.82%) |
Sep 13, 2013 | 9.528 | 9.575 | 9.259 | 9.307 | 113,154 | -0.20(-2.12%) |
Sep 12, 2013 | 9.441 | 9.690 | 9.230 | 9.508 | 257,367 | +0.04(+0.40%) |
Sep 11, 2013 | 9.365 | 9.681 | 9.193 | 9.470 | 221,450 | +0.08(+0.82%) |
Sep 10, 2013 | 9.451 | 9.547 | 9.307 | 9.393 | 139,786 | -0.03(-0.31%) |
Sep 09, 2013 | 9.480 | 10.05 | 9.365 | 9.422 | 383,405 | -0.07(-0.71%) |
Sep 06, 2013 | 9.499 | 9.528 | 9.163 | 9.489 | 145,849 | +0.09(+0.92%) |
Sep 05, 2013 | 9.288 | 9.489 | 9.288 | 9.403 | 156,138 | +0.09(+0.93%) |
Sep 04, 2013 | 8.962 | 9.432 | 8.895 | 9.317 | 304,307 | +0.33(+3.62%) |
Sep 03, 2013 | 8.799 | 9.125 | 8.799 | 8.991 | 246,835 | +0.22(+2.51%) |
Aug 30, 2013 | 8.722 | 8.857 | 8.646 | 8.770 | 168,649 | +0.06(+0.66%) |
Aug 29, 2013 | 8.751 | 8.799 | 8.588 | 8.713 | 123,686 | -0.04(-0.44%) |
Aug 28, 2013 | 8.540 | 8.789 | 8.540 | 8.751 | 162,742 | +0.19(+2.24%) |
Aug 27, 2013 | 8.569 | 8.722 | 8.416 | 8.559 | 262,207 | -0.08(-0.89%) |
Aug 26, 2013 | 8.397 | 8.751 | 8.378 | 8.636 | 248,360 | +0.35(+4.28%) |
Aug 23, 2013 | 8.176 | 8.425 | 8.176 | 8.282 | 187,393 | +0.09(+1.05%) |
Aug 22, 2013 | 8.272 | 8.492 | 8.042 | 8.196 | 448,124 | -0.07(-0.81%) |
Aug 21, 2013 | 8.655 | 8.693 | 8.253 | 8.263 | 406,612 | -0.40(-4.64%) |
Aug 20, 2013 | 8.828 | 8.828 | 8.138 | 8.665 | 1,164,512 | -0.90(-9.41%) |
Aug 19, 2013 | 9.459 | 9.593 | 9.258 | 9.565 | 391,998 | +0.11(+1.11%) |
Aug 16, 2013 | 9.727 | 9.747 | 9.459 | 9.459 | 168,384 | -0.25(-2.56%) |
Aug 15, 2013 | 9.517 | 9.795 | 9.191 | 9.708 | 267,481 | +0.08(+0.80%) |
Aug 14, 2013 | 9.239 | 9.862 | 9.210 | 9.632 | 657,850 | +0.41(+4.47%) |
Aug 13, 2013 | 9.325 | 9.402 | 9.115 | 9.220 | 108,071 | -0.10(-1.03%) |
Aug 12, 2013 | 9.134 | 9.412 | 9.134 | 9.316 | 124,192 | +0.14(+1.57%) |
Aug 09, 2013 | 9.268 | 9.335 | 9.105 | 9.172 | 159,428 | -0.14(-1.54%) |
Aug 08, 2013 | 9.316 | 9.479 | 9.143 | 9.316 | 100,518 | +0.05(+0.52%) |
Aug 07, 2013 | 9.277 | 9.335 | 9.105 | 9.268 | 173,505 | -0.03(-0.31%) |
Aug 06, 2013 | 9.325 | 9.498 | 9.096 | 9.297 | 278,050 | -0.03(-0.31%) |
Aug 05, 2013 | 9.191 | 9.507 | 9.115 | 9.325 | 237,422 | +0.05(+0.52%) |
Aug 02, 2013 | 9.469 | 9.536 | 9.201 | 9.277 | 188,323 | -0.28(-2.91%) |
Aug 01, 2013 | 9.096 | 9.584 | 8.953 | 9.555 | 496,037 | +0.55(+6.06%) |
Jul 31, 2013 | 8.828 | 9.105 | 8.828 | 9.009 | 200,436 | +0.25(+2.84%) |
Jul 30, 2013 | 9.191 | 9.191 | 8.665 | 8.760 | 315,227 | -0.46(-4.98%) |
Jul 29, 2013 | 8.703 | 9.220 | 8.703 | 9.220 | 241,393 | +0.54(+6.17%) |
Jul 26, 2013 | 8.942 | 8.942 | 8.617 | 8.684 | 178,397 | -0.36(-4.02%) |
Jul 25, 2013 | 8.780 | 9.143 | 8.693 | 9.048 | 139,759 | +0.24(+2.72%) |
Jul 24, 2013 | 9.373 | 9.402 | 8.770 | 8.808 | 233,035 | -0.56(-6.03%) |
Jul 23, 2013 | 9.163 | 9.479 | 9.095 | 9.373 | 140,396 | +0.20(+2.19%) |
Jul 22, 2013 | 9.440 | 9.574 | 9.163 | 9.172 | 239,126 | -0.40(-4.20%) |
Jul 19, 2013 | 9.268 | 9.812 | 9.268 | 9.574 | 678,758 | +0.32(+3.41%) |
Jul 18, 2013 | 8.760 | 9.574 | 8.732 | 9.258 | 880,549 | +0.96(+11.53%) |
Jul 17, 2013 | 8.090 | 8.306 | 8.090 | 8.301 | 102,966 | +0.22(+2.73%) |
Jul 16, 2013 | 8.224 | 8.320 | 7.947 | 8.081 | 213,954 | -0.10(-1.17%) |
Jul 15, 2013 | 8.483 | 8.569 | 8.157 | 8.176 | 127,323 | -0.31(-3.61%) |
Jul 12, 2013 | 8.109 | 8.492 | 8.109 | 8.483 | 186,206 | +0.30(+3.63%) |
Jul 11, 2013 | 8.148 | 8.196 | 7.889 | 8.186 | 251,369 | +0.13(+1.66%) |
Jul 10, 2013 | 8.100 | 8.196 | 7.985 | 8.052 | 233,862 | -0.04(-0.47%) |
Jul 09, 2013 | 8.713 | 8.626 | 7.985 | 8.090 | 362,004 | -0.54(-6.22%) |
Jul 08, 2013 | 8.885 | 8.942 | 8.617 | 8.626 | 87,293 | -0.21(-2.38%) |
Jul 05, 2013 | 8.741 | 8.885 | 8.741 | 8.837 | 99,984 | +0.15(+1.76%) |
Jul 03, 2013 | 8.473 | 8.751 | 8.406 | 8.684 | 51,159 | +0.14(+1.68%) |
Jul 02, 2013 | 8.559 | 8.722 | 8.416 | 8.540 | 156,347 | -0.11(-1.33%) |