Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.556 | 9.627 | 9.485 | 9.564 | 43,461 | +0.02(+0.17%) |
Sep 26, 2013 | 9.690 | 9.730 | 9.485 | 9.548 | 90,090 | -0.06(-0.58%) |
Sep 25, 2013 | 9.832 | 9.832 | 9.603 | 9.603 | 158,049 | -0.24(-2.41%) |
Sep 24, 2013 | 9.911 | 9.919 | 9.824 | 9.840 | 54,028 | -0.08(-0.80%) |
Sep 23, 2013 | 9.919 | 9.982 | 9.840 | 9.919 | 83,586 | +0.03(+0.32%) |
Sep 20, 2013 | 9.998 | 10.02 | 9.627 | 9.888 | 156,239 | -0.11(-1.11%) |
Sep 19, 2013 | 10.15 | 10.21 | 9.603 | 9.998 | 540,008 | -0.20(-1.94%) |
Sep 18, 2013 | 10.43 | 10.43 | 10.08 | 10.20 | 174,625 | -0.31(-2.94%) |
Sep 17, 2013 | 10.63 | 10.64 | 10.46 | 10.50 | 53,808 | -0.15(-1.41%) |
Sep 16, 2013 | 10.69 | 10.71 | 10.58 | 10.65 | 46,863 | -0.06(-0.52%) |
Sep 13, 2013 | 10.59 | 10.73 | 10.57 | 10.71 | 37,718 | -0.02(-0.22%) |
Sep 12, 2013 | 10.75 | 10.76 | 10.65 | 10.73 | 26,459 | -0.01(-0.07%) |
Sep 11, 2013 | 10.64 | 10.75 | 10.64 | 10.74 | 37,043 | +0.07(+0.67%) |
Sep 10, 2013 | 10.49 | 10.68 | 10.49 | 10.67 | 132,305 | +0.08(+0.75%) |
Sep 09, 2013 | 10.64 | 10.69 | 10.43 | 10.59 | 67,536 | -0.01(-0.07%) |
Sep 06, 2013 | 10.69 | 10.69 | 10.37 | 10.60 | 177,298 | -0.08(-0.74%) |
Sep 05, 2013 | 10.52 | 10.69 | 10.49 | 10.68 | 45,351 | +0.04(+0.37%) |
Sep 04, 2013 | 10.63 | 10.64 | 10.49 | 10.64 | 56,530 | -0.04(-0.37%) |
Sep 03, 2013 | 10.87 | 10.91 | 10.45 | 10.68 | 170,730 | -0.12(-1.10%) |
Aug 30, 2013 | 10.91 | 10.94 | 10.79 | 10.80 | 14,555 | -0.06(-0.58%) |
Aug 29, 2013 | 11.04 | 11.07 | 10.84 | 10.86 | 71,406 | -0.11(-1.01%) |
Aug 28, 2013 | 10.98 | 11.10 | 10.75 | 10.97 | 118,690 | +0.05(+0.43%) |
Aug 27, 2013 | 10.83 | 10.97 | 10.79 | 10.92 | 75,996 | +0.03(+0.29%) |
Aug 26, 2013 | 10.89 | 11.07 | 10.82 | 10.89 | 140,800 | +0.06(+0.51%) |
Aug 23, 2013 | 11.08 | 11.10 | 10.71 | 10.84 | 104,869 | -0.23(-2.07%) |
Aug 22, 2013 | 10.96 | 11.07 | 10.95 | 11.07 | 298,389 | +0.12(+1.08%) |
Aug 21, 2013 | 10.95 | 10.96 | 10.92 | 10.95 | 116,687 | +0.00(+0.00%) |
Aug 20, 2013 | 10.95 | 10.97 | 10.92 | 10.95 | 119,237 | +0.01(+0.07%) |
Aug 19, 2013 | 10.93 | 10.96 | 10.86 | 10.94 | 103,869 | -0.09(-0.79%) |
Aug 16, 2013 | 11.03 | 11.08 | 10.97 | 11.03 | 510,673 | -0.02(-0.14%) |
Aug 15, 2013 | 10.99 | 11.04 | 10.87 | 11.04 | 259,693 | +0.09(+0.87%) |
Aug 14, 2013 | 10.99 | 10.99 | 10.88 | 10.95 | 190,536 | -0.06(-0.50%) |
Aug 13, 2013 | 10.76 | 11.00 | 10.75 | 11.00 | 214,324 | +0.09(+0.87%) |
Aug 12, 2013 | 10.91 | 10.91 | 10.86 | 10.91 | 169,591 | +0.00(+0.00%) |
Aug 09, 2013 | 10.87 | 10.98 | 10.87 | 10.91 | 145,577 | +0.04(+0.36%) |
Aug 08, 2013 | 10.87 | 10.89 | 10.86 | 10.87 | 150,629 | +0.00(+0.00%) |
Aug 07, 2013 | 10.91 | 10.95 | 10.85 | 10.87 | 198,527 | -0.07(-0.65%) |
Aug 06, 2013 | 10.87 | 10.99 | 10.83 | 10.94 | 307,877 | +0.07(+0.65%) |
Aug 05, 2013 | 10.87 | 10.87 | 10.65 | 10.87 | 231,371 | +0.00(+0.00%) |
Aug 02, 2013 | 10.67 | 10.87 | 10.57 | 10.87 | 480,068 | +0.20(+1.85%) |