Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.776 | 9.808 | 9.745 | 9.802 | 27,774 | +0.02(+0.19%) |
Sep 26, 2013 | 9.751 | 9.815 | 9.751 | 9.783 | 37,412 | +0.00(+0.03%) |
Sep 25, 2013 | 9.757 | 9.789 | 9.726 | 9.780 | 49,868 | -0.02(-0.16%) |
Sep 24, 2013 | 9.757 | 9.827 | 9.755 | 9.796 | 60,464 | +0.06(+0.59%) |
Sep 23, 2013 | 9.751 | 9.840 | 9.732 | 9.738 | 58,969 | +0.03(+0.26%) |
Sep 20, 2013 | 9.846 | 9.846 | 9.700 | 9.713 | 73,925 | -0.08(-0.84%) |
Sep 19, 2013 | 9.821 | 9.865 | 9.751 | 9.796 | 48,782 | -0.03(-0.32%) |
Sep 18, 2013 | 9.605 | 9.840 | 9.554 | 9.827 | 103,066 | +0.20(+2.04%) |
Sep 17, 2013 | 9.560 | 9.637 | 9.560 | 9.630 | 60,621 | +0.05(+0.51%) |
Sep 16, 2013 | 9.522 | 9.637 | 9.522 | 9.581 | 47,586 | +0.08(+0.89%) |
Sep 13, 2013 | 9.376 | 9.535 | 9.376 | 9.497 | 68,097 | +0.09(+0.95%) |
Sep 12, 2013 | 9.408 | 9.484 | 9.370 | 9.408 | 87,784 | -0.02(-0.20%) |
Sep 11, 2013 | 9.421 | 9.446 | 9.371 | 9.427 | 97,302 | -0.00(-0.02%) |
Sep 10, 2013 | 9.423 | 9.454 | 9.366 | 9.429 | 89,739 | +0.02(+0.20%) |
Sep 09, 2013 | 9.378 | 9.429 | 9.378 | 9.410 | 68,618 | +0.00(+0.00%) |
Sep 06, 2013 | 9.359 | 9.435 | 9.340 | 9.410 | 55,076 | +0.07(+0.74%) |
Sep 05, 2013 | 9.359 | 9.385 | 9.328 | 9.340 | 39,582 | -0.05(-0.54%) |
Sep 04, 2013 | 9.410 | 9.429 | 9.328 | 9.391 | 81,210 | +0.01(+0.07%) |
Sep 03, 2013 | 9.473 | 9.480 | 9.360 | 9.385 | 46,583 | -0.08(-0.86%) |
Aug 30, 2013 | 9.461 | 9.480 | 9.397 | 9.466 | 47,446 | +0.01(+0.12%) |
Aug 29, 2013 | 9.429 | 9.461 | 9.366 | 9.454 | 41,871 | +0.01(+0.07%) |
Aug 28, 2013 | 9.549 | 9.600 | 9.423 | 9.448 | 96,185 | -0.13(-1.39%) |
Aug 27, 2013 | 9.593 | 9.593 | 9.543 | 9.581 | 64,866 | +0.05(+0.53%) |
Aug 26, 2013 | 9.543 | 9.625 | 9.524 | 9.530 | 44,513 | -0.07(-0.72%) |
Aug 23, 2013 | 9.492 | 9.600 | 9.423 | 9.600 | 134,523 | +0.11(+1.13%) |
Aug 22, 2013 | 9.353 | 9.492 | 9.353 | 9.492 | 87,676 | +0.15(+1.56%) |
Aug 21, 2013 | 9.296 | 9.378 | 9.295 | 9.347 | 124,487 | -0.02(-0.19%) |
Aug 20, 2013 | 9.233 | 9.366 | 9.227 | 9.364 | 118,960 | +0.12(+1.29%) |
Aug 19, 2013 | 9.271 | 9.315 | 9.214 | 9.246 | 77,967 | -0.05(-0.54%) |
Aug 16, 2013 | 9.334 | 9.334 | 9.252 | 9.296 | 84,921 | -0.06(-0.61%) |
Aug 15, 2013 | 9.467 | 9.467 | 9.334 | 9.353 | 88,228 | -0.11(-1.20%) |
Aug 14, 2013 | 9.467 | 9.555 | 9.397 | 9.467 | 116,288 | -0.04(-0.47%) |
Aug 13, 2013 | 9.612 | 9.612 | 9.473 | 9.511 | 97,205 | -0.13(-1.36%) |
Aug 12, 2013 | 9.551 | 9.646 | 9.551 | 9.642 | 46,346 | +0.07(+0.68%) |
Aug 09, 2013 | 9.545 | 9.583 | 9.545 | 9.577 | 55,013 | -0.02(-0.20%) |
Aug 08, 2013 | 9.558 | 9.633 | 9.545 | 9.596 | 66,861 | +0.04(+0.46%) |
Aug 07, 2013 | 9.596 | 9.658 | 9.514 | 9.551 | 113,964 | -0.11(-1.17%) |
Aug 06, 2013 | 9.690 | 9.715 | 9.570 | 9.665 | 99,832 | -0.09(-0.97%) |
Aug 05, 2013 | 9.854 | 9.854 | 9.734 | 9.759 | 42,566 | -0.04(-0.39%) |
Aug 02, 2013 | 9.841 | 9.942 | 9.759 | 9.797 | 82,304 | +0.00(+0.00%) |
Aug 01, 2013 | 9.847 | 9.910 | 9.753 | 9.797 | 75,981 | -0.11(-1.08%) |
Jul 31, 2013 | 9.784 | 9.923 | 9.690 | 9.904 | 129,825 | +0.06(+0.64%) |
Jul 30, 2013 | 9.696 | 9.860 | 9.696 | 9.841 | 120,812 | +0.10(+1.03%) |
Jul 29, 2013 | 9.728 | 9.747 | 9.677 | 9.740 | 41,090 | +0.01(+0.13%) |
Jul 26, 2013 | 9.677 | 9.740 | 9.633 | 9.728 | 80,730 | +0.03(+0.32%) |
Jul 25, 2013 | 9.759 | 9.759 | 9.633 | 9.696 | 112,730 | -0.10(-1.03%) |
Jul 24, 2013 | 9.772 | 9.840 | 9.766 | 9.797 | 65,869 | -0.03(-0.26%) |
Jul 23, 2013 | 9.766 | 9.835 | 9.766 | 9.822 | 46,986 | +0.06(+0.58%) |
Jul 22, 2013 | 9.885 | 9.885 | 9.766 | 9.766 | 91,596 | -0.12(-1.21%) |
Jul 19, 2013 | 9.961 | 9.961 | 9.835 | 9.885 | 63,427 | -0.09(-0.95%) |
Jul 18, 2013 | 9.998 | 9.998 | 9.923 | 9.980 | 26,933 | +0.02(+0.19%) |
Jul 17, 2013 | 9.917 | 9.967 | 9.847 | 9.961 | 48,206 | +0.09(+0.89%) |
Jul 16, 2013 | 9.904 | 9.910 | 9.835 | 9.873 | 61,739 | -0.05(-0.47%) |
Jul 15, 2013 | 9.942 | 9.948 | 9.861 | 9.919 | 50,912 | -0.05(-0.48%) |
Jul 12, 2013 | 9.980 | 9.990 | 9.904 | 9.967 | 77,715 | -0.01(-0.06%) |
Jul 11, 2013 | 9.778 | 9.992 | 9.778 | 9.973 | 152,285 | +0.25(+2.52%) |
Jul 10, 2013 | 9.690 | 9.747 | 9.646 | 9.728 | 104,822 | -0.04(-0.45%) |
Jul 09, 2013 | 9.772 | 9.822 | 9.728 | 9.772 | 93,261 | -0.02(-0.19%) |
Jul 08, 2013 | 9.822 | 9.885 | 9.734 | 9.791 | 88,285 | +0.00(+0.00%) |
Jul 05, 2013 | 9.891 | 9.891 | 9.696 | 9.791 | 56,149 | -0.15(-1.52%) |
Jul 03, 2013 | 10.04 | 10.17 | 9.898 | 9.942 | 47,828 | -0.10(-1.00%) |
Jul 02, 2013 | 10.12 | 10.19 | 10.04 | 10.04 | 115,905 | -0.06(-0.56%) |