Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.608 | 9.822 | 9.581 | 9.760 | 52,034 | +0.01(+0.09%) |
Sep 27, 2013 | 9.751 | 9.751 | 9.447 | 9.751 | 0 | -0.09(-0.91%) |
Sep 26, 2013 | 9.831 | 9.840 | 9.751 | 9.840 | 83,233 | +0.00(+0.00%) |
Sep 25, 2013 | 9.760 | 9.885 | 9.769 | 9.840 | 41,313 | -0.02(-0.18%) |
Sep 24, 2013 | 9.554 | 9.903 | 9.439 | 9.858 | 61,627 | +0.29(+2.99%) |
Sep 23, 2013 | 9.482 | 9.572 | 9.402 | 9.572 | 49,845 | +0.04(+0.38%) |
Sep 20, 2013 | 9.581 | 9.608 | 9.169 | 9.536 | 0 | -0.04(-0.37%) |
Sep 19, 2013 | 9.572 | 9.599 | 9.438 | 9.572 | 15,966 | +0.00(+0.00%) |
Sep 18, 2013 | 9.438 | 9.617 | 9.330 | 9.572 | 0 | +0.11(+1.13%) |
Sep 17, 2013 | 9.295 | 9.509 | 9.134 | 9.465 | 0 | +0.14(+1.54%) |
Sep 16, 2013 | 9.321 | 9.473 | 9.273 | 9.321 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 9.357 | 9.384 | 8.981 | 9.321 | 0 | +0.02(+0.19%) |
Sep 12, 2013 | 9.339 | 9.393 | 9.223 | 9.303 | 0 | -0.02(-0.19%) |
Sep 11, 2013 | 9.312 | 9.429 | 9.178 | 9.321 | 0 | -0.04(-0.38%) |
Sep 10, 2013 | 9.366 | 9.500 | 9.017 | 9.357 | 46,274 | +0.04(+0.38%) |
Sep 09, 2013 | 9.187 | 9.348 | 9.187 | 9.321 | 0 | +0.20(+2.16%) |
Sep 06, 2013 | 9.295 | 9.295 | 9.026 | 9.125 | 0 | -0.13(-1.35%) |
Sep 05, 2013 | 9.169 | 9.438 | 9.125 | 9.250 | 30,701 | +0.08(+0.88%) |
Sep 04, 2013 | 9.044 | 9.277 | 8.865 | 9.169 | 0 | +0.11(+1.18%) |
Sep 03, 2013 | 9.035 | 9.330 | 8.928 | 9.062 | 0 | +0.18(+2.01%) |
Aug 30, 2013 | 9.411 | 9.473 | 8.785 | 8.883 | 0 | -0.56(-5.97%) |
Aug 29, 2013 | 8.955 | 9.572 | 8.955 | 9.447 | 35,774 | +0.49(+5.49%) |
Aug 28, 2013 | 8.990 | 9.250 | 8.928 | 8.955 | 0 | -0.01(-0.10%) |
Aug 27, 2013 | 9.408 | 9.568 | 8.928 | 8.964 | 40,760 | -0.55(-5.79%) |
Aug 26, 2013 | 9.568 | 9.728 | 9.515 | 9.515 | 0 | -0.05(-0.56%) |
Aug 23, 2013 | 9.542 | 9.737 | 9.539 | 9.568 | 0 | +0.01(+0.09%) |
Aug 22, 2013 | 9.346 | 9.648 | 9.301 | 9.559 | 34,829 | +0.25(+2.67%) |
Aug 21, 2013 | 9.275 | 9.977 | 9.275 | 9.310 | 0 | +0.03(+0.29%) |
Aug 20, 2013 | 9.186 | 9.346 | 9.177 | 9.284 | 23,020 | +0.14(+1.56%) |
Aug 19, 2013 | 9.195 | 9.346 | 9.141 | 9.141 | 32,420 | -0.01(-0.10%) |
Aug 16, 2013 | 9.373 | 9.533 | 9.150 | 9.150 | 0 | -0.28(-2.92%) |
Aug 15, 2013 | 9.782 | 9.844 | 9.382 | 9.426 | 63,326 | -0.53(-5.36%) |
Aug 14, 2013 | 9.897 | 10.04 | 9.844 | 9.960 | 52,976 | +0.09(+0.90%) |
Aug 13, 2013 | 10.03 | 10.18 | 9.835 | 9.871 | 43,800 | -0.12(-1.25%) |
Aug 12, 2013 | 10.05 | 10.16 | 9.871 | 9.995 | 30,206 | -0.19(-1.83%) |
Aug 09, 2013 | 10.23 | 10.34 | 10.16 | 10.18 | 21,990 | -0.10(-0.95%) |
Aug 08, 2013 | 10.23 | 10.46 | 10.11 | 10.28 | 38,848 | +0.08(+0.78%) |
Aug 07, 2013 | 10.24 | 10.40 | 10.14 | 10.20 | 25,916 | -0.04(-0.43%) |
Aug 06, 2013 | 10.15 | 10.48 | 10.15 | 10.24 | 77,275 | +0.09(+0.88%) |
Aug 05, 2013 | 10.27 | 10.27 | 10.04 | 10.16 | 186,221 | -0.17(-1.64%) |
Aug 02, 2013 | 10.33 | 10.34 | 10.16 | 10.32 | 35,977 | -0.09(-0.85%) |
Aug 01, 2013 | 11.14 | 11.14 | 10.32 | 10.41 | 71,238 | -0.08(-0.76%) |
Jul 31, 2013 | 10.61 | 10.67 | 10.44 | 10.49 | 0 | -0.05(-0.51%) |
Jul 30, 2013 | 10.82 | 10.82 | 10.44 | 10.55 | 0 | -0.19(-1.74%) |
Jul 29, 2013 | 10.96 | 11.03 | 10.67 | 10.73 | 0 | -0.29(-2.66%) |
Jul 26, 2013 | 11.20 | 11.21 | 10.87 | 11.03 | 0 | -0.31(-2.74%) |
Jul 25, 2013 | 11.18 | 11.34 | 10.91 | 11.34 | 0 | +0.17(+1.51%) |
Jul 24, 2013 | 11.47 | 11.47 | 11.01 | 11.17 | 0 | -0.28(-2.48%) |
Jul 23, 2013 | 11.54 | 11.56 | 11.38 | 11.45 | 0 | -0.07(-0.62%) |
Jul 22, 2013 | 11.36 | 11.56 | 11.34 | 11.52 | 0 | +0.13(+1.17%) |
Jul 19, 2013 | 11.50 | 11.51 | 11.36 | 11.39 | 0 | -0.12(-1.08%) |
Jul 18, 2013 | 11.55 | 11.64 | 11.50 | 11.52 | 0 | -0.04(-0.38%) |
Jul 17, 2013 | 11.60 | 11.74 | 11.50 | 11.56 | 90,198 | -0.16(-1.37%) |
Jul 16, 2013 | 11.77 | 11.91 | 11.65 | 11.72 | 0 | -0.07(-0.60%) |
Jul 15, 2013 | 11.83 | 11.92 | 11.68 | 11.79 | 0 | +0.01(+0.08%) |
Jul 12, 2013 | 11.68 | 11.83 | 11.68 | 11.78 | 0 | +0.08(+0.68%) |
Jul 11, 2013 | 11.83 | 11.83 | 11.60 | 11.70 | 0 | +0.06(+0.53%) |
Jul 10, 2013 | 11.52 | 11.68 | 11.47 | 11.64 | 0 | +0.07(+0.62%) |
Jul 09, 2013 | 11.49 | 11.66 | 10.94 | 11.57 | 0 | +0.14(+1.24%) |
Jul 08, 2013 | 11.52 | 11.56 | 11.37 | 11.43 | 106,533 | -0.09(-0.77%) |
Jul 05, 2013 | 11.32 | 11.59 | 11.12 | 11.52 | 0 | +0.34(+3.02%) |
Jul 03, 2013 | 11.08 | 11.25 | 11.07 | 11.18 | 0 | +0.05(+0.48%) |
Jul 02, 2013 | 11.14 | 11.14 | 11.02 | 11.12 | 0 | -0.01(-0.08%) |