Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.912 | 10.19 | 9.816 | 10.13 | 851,585 | +0.08(+0.78%) |
Sep 27, 2013 | 10.02 | 10.15 | 9.998 | 10.05 | 266,963 | -0.04(-0.43%) |
Sep 26, 2013 | 10.18 | 10.30 | 10.04 | 10.09 | 492,852 | -0.03(-0.26%) |
Sep 25, 2013 | 10.12 | 10.22 | 10.03 | 10.12 | 558,571 | +0.05(+0.52%) |
Sep 24, 2013 | 10.02 | 10.22 | 9.972 | 10.07 | 775,645 | +0.03(+0.35%) |
Sep 23, 2013 | 10.16 | 10.19 | 9.990 | 10.03 | 586,382 | -0.11(-1.11%) |
Sep 20, 2013 | 10.37 | 10.37 | 10.07 | 10.15 | 1,148,111 | -0.17(-1.68%) |
Sep 19, 2013 | 10.25 | 10.38 | 10.20 | 10.32 | 416,530 | +0.10(+0.94%) |
Sep 18, 2013 | 10.10 | 10.32 | 10.05 | 10.22 | 841,739 | +0.16(+1.55%) |
Sep 17, 2013 | 9.990 | 10.16 | 9.981 | 10.07 | 744,135 | +0.10(+0.96%) |
Sep 16, 2013 | 10.03 | 10.02 | 9.868 | 9.972 | 1,392,173 | +0.13(+1.32%) |
Sep 13, 2013 | 9.920 | 9.920 | 9.773 | 9.842 | 359,846 | +0.00(+0.00%) |
Sep 12, 2013 | 9.955 | 10.07 | 9.816 | 9.842 | 534,654 | -0.16(-1.56%) |
Sep 11, 2013 | 10.02 | 10.09 | 9.912 | 9.998 | 794,429 | -0.07(-0.69%) |
Sep 10, 2013 | 9.799 | 10.08 | 9.686 | 10.07 | 1,166,880 | +0.33(+3.39%) |
Sep 09, 2013 | 9.521 | 9.755 | 9.477 | 9.738 | 940,564 | +0.24(+2.56%) |
Sep 06, 2013 | 9.555 | 9.625 | 9.191 | 9.495 | 543,840 | +0.03(+0.28%) |
Sep 05, 2013 | 9.486 | 9.555 | 9.416 | 9.468 | 521,268 | +0.03(+0.28%) |
Sep 04, 2013 | 9.243 | 9.477 | 9.199 | 9.442 | 1,069,875 | +0.21(+2.26%) |
Sep 03, 2013 | 9.260 | 9.408 | 9.104 | 9.234 | 707,075 | +0.18(+2.02%) |
Aug 30, 2013 | 9.477 | 9.486 | 9.034 | 9.052 | 782,463 | -0.42(-4.40%) |
Aug 29, 2013 | 9.199 | 9.642 | 9.199 | 9.468 | 929,258 | +0.30(+3.22%) |
Aug 28, 2013 | 9.008 | 9.251 | 9.008 | 9.173 | 668,965 | +0.14(+1.54%) |
Aug 27, 2013 | 9.269 | 9.521 | 8.973 | 9.034 | 957,111 | -0.29(-3.08%) |
Aug 26, 2013 | 9.512 | 9.521 | 9.286 | 9.321 | 408,992 | -0.17(-1.83%) |
Aug 23, 2013 | 9.364 | 9.521 | 9.260 | 9.495 | 694,765 | +0.17(+1.86%) |
Aug 22, 2013 | 9.086 | 9.338 | 9.078 | 9.321 | 527,249 | +0.32(+3.57%) |
Aug 21, 2013 | 9.034 | 9.138 | 8.921 | 8.999 | 426,487 | -0.11(-1.24%) |
Aug 20, 2013 | 8.895 | 9.156 | 8.826 | 9.112 | 444,277 | +0.21(+2.34%) |
Aug 19, 2013 | 8.956 | 9.025 | 8.869 | 8.904 | 462,340 | -0.05(-0.58%) |
Aug 16, 2013 | 8.939 | 9.112 | 8.869 | 8.956 | 508,819 | +0.00(+0.00%) |
Aug 15, 2013 | 9.164 | 9.173 | 8.956 | 8.956 | 570,051 | -0.38(-4.09%) |
Aug 14, 2013 | 9.460 | 9.460 | 9.225 | 9.338 | 434,316 | -0.10(-1.10%) |
Aug 13, 2013 | 9.425 | 9.468 | 9.243 | 9.442 | 447,078 | +0.03(+0.28%) |
Aug 12, 2013 | 9.251 | 9.521 | 9.130 | 9.416 | 796,347 | +0.09(+0.93%) |
Aug 09, 2013 | 9.373 | 9.434 | 9.130 | 9.329 | 459,831 | -0.06(-0.65%) |
Aug 08, 2013 | 9.390 | 9.538 | 9.269 | 9.390 | 702,103 | +0.08(+0.84%) |
Aug 07, 2013 | 9.208 | 9.316 | 8.947 | 9.312 | 1,013,355 | +0.09(+0.94%) |
Aug 06, 2013 | 9.538 | 9.599 | 9.217 | 9.225 | 565,145 | -0.32(-3.37%) |
Aug 05, 2013 | 9.529 | 9.607 | 9.382 | 9.547 | 653,942 | +0.03(+0.27%) |
Aug 02, 2013 | 9.477 | 9.634 | 9.408 | 9.521 | 626,932 | +0.03(+0.37%) |
Aug 01, 2013 | 9.425 | 9.599 | 9.208 | 9.486 | 1,342,594 | +0.17(+1.77%) |
Jul 31, 2013 | 8.808 | 9.408 | 8.730 | 9.321 | 2,958,972 | +0.98(+11.77%) |
Jul 30, 2013 | 8.261 | 8.487 | 8.252 | 8.339 | 1,413,850 | +0.14(+1.69%) |
Jul 29, 2013 | 8.687 | 8.730 | 8.183 | 8.200 | 1,354,421 | -0.50(-5.79%) |
Jul 26, 2013 | 8.791 | 8.869 | 8.661 | 8.704 | 551,427 | -0.18(-2.05%) |
Jul 25, 2013 | 8.687 | 8.886 | 8.669 | 8.886 | 946,371 | +0.20(+2.30%) |
Jul 24, 2013 | 8.939 | 8.939 | 8.661 | 8.687 | 883,515 | -0.17(-1.96%) |
Jul 23, 2013 | 9.121 | 9.208 | 8.808 | 8.860 | 845,067 | -0.22(-2.39%) |
Jul 22, 2013 | 9.060 | 9.147 | 9.017 | 9.078 | 515,666 | -0.02(-0.19%) |
Jul 19, 2013 | 9.025 | 9.147 | 8.895 | 9.095 | 784,241 | +0.08(+0.87%) |
Jul 18, 2013 | 8.895 | 9.134 | 8.791 | 9.017 | 1,824,388 | -0.07(-0.76%) |
Jul 17, 2013 | 9.503 | 9.573 | 9.034 | 9.086 | 2,071,734 | -0.73(-7.43%) |
Jul 16, 2013 | 9.729 | 9.964 | 9.581 | 9.816 | 1,676,391 | +0.10(+1.07%) |
Jul 15, 2013 | 9.104 | 9.720 | 9.104 | 9.712 | 1,815,765 | +0.62(+6.78%) |
Jul 12, 2013 | 9.234 | 9.416 | 9.078 | 9.095 | 1,026,949 | -0.06(-0.66%) |
Jul 11, 2013 | 9.043 | 9.225 | 8.991 | 9.156 | 786,021 | +0.25(+2.83%) |
Jul 10, 2013 | 8.913 | 9.034 | 8.852 | 8.904 | 371,603 | -0.01(-0.10%) |
Jul 09, 2013 | 8.904 | 9.147 | 8.869 | 8.913 | 753,111 | +0.08(+0.88%) |
Jul 08, 2013 | 8.852 | 8.939 | 8.808 | 8.834 | 408,725 | +0.03(+0.39%) |
Jul 05, 2013 | 8.721 | 8.800 | 8.607 | 8.800 | 481,794 | +0.23(+2.74%) |
Jul 03, 2013 | 8.687 | 8.747 | 8.549 | 8.565 | 444,656 | -0.21(-2.38%) |
Jul 02, 2013 | 9.060 | 9.112 | 8.739 | 8.774 | 902,524 | -0.27(-2.98%) |