Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.100 | 9.100 | 9.080 | 9.080 | 2,414 | +0.06(+0.62%) |
Sep 26, 2013 | 9.020 | 9.024 | 9.010 | 9.024 | 1,540 | +0.01(+0.15%) |
Sep 25, 2013 | 8.986 | 9.010 | 8.986 | 9.010 | 1,623 | +0.01(+0.11%) |
Sep 24, 2013 | 8.980 | 9.000 | 8.979 | 9.000 | 4,800 | -0.03(-0.33%) |
Sep 23, 2013 | 9.020 | 9.034 | 9.020 | 9.030 | 6,339 | +0.01(+0.08%) |
Sep 20, 2013 | 9.100 | 9.130 | 9.023 | 9.023 | 7,688 | -0.20(-2.14%) |
Sep 19, 2013 | 9.229 | 9.240 | 9.210 | 9.220 | 33,377 | +0.08(+0.88%) |
Sep 18, 2013 | 8.940 | 9.160 | 8.920 | 9.140 | 4,520 | +0.23(+2.58%) |
Sep 17, 2013 | 8.980 | 8.980 | 8.760 | 8.910 | 37,099 | -0.01(-0.11%) |
Sep 16, 2013 | 8.940 | 8.940 | 8.920 | 8.920 | 9,900 | -0.07(-0.78%) |
Sep 13, 2013 | 8.940 | 8.990 | 8.910 | 8.990 | 10,882 | +0.02(+0.22%) |
Sep 12, 2013 | 9.070 | 9.070 | 8.960 | 8.970 | 11,059 | -0.15(-1.64%) |
Sep 11, 2013 | 9.140 | 9.140 | 9.100 | 9.120 | 21,527 | +0.00(+0.00%) |
Sep 10, 2013 | 9.126 | 9.150 | 9.110 | 9.120 | 13,595 | -0.10(-1.08%) |
Sep 09, 2013 | 9.260 | 9.260 | 9.200 | 9.220 | 15,981 | +0.00(+0.00%) |
Sep 06, 2013 | 9.220 | 9.229 | 9.210 | 9.220 | 1,660 | +0.10(+1.07%) |
Sep 05, 2013 | 9.140 | 9.140 | 9.080 | 9.123 | 14,981 | -0.02(-0.19%) |
Sep 04, 2013 | 9.140 | 9.150 | 9.130 | 9.140 | 22,337 | -0.16(-1.72%) |
Sep 03, 2013 | 9.270 | 9.310 | 9.270 | 9.300 | 13,695 | +0.10(+1.09%) |
Aug 30, 2013 | 9.220 | 9.220 | 9.180 | 9.200 | 42,126 | -0.11(-1.18%) |
Aug 29, 2013 | 9.320 | 9.340 | 9.310 | 9.310 | 22,830 | -0.13(-1.38%) |
Aug 28, 2013 | 9.460 | 9.460 | 9.370 | 9.440 | 26,008 | -0.05(-0.53%) |
Aug 27, 2013 | 9.500 | 9.540 | 9.490 | 9.490 | 5,225 | +0.01(+0.11%) |
Aug 26, 2013 | 9.480 | 9.480 | 9.430 | 9.480 | 9,154 | -0.00(-0.03%) |
Aug 23, 2013 | 9.370 | 9.483 | 9.370 | 9.483 | 12,294 | +0.11(+1.21%) |
Aug 22, 2013 | 9.394 | 9.394 | 9.370 | 9.370 | 3,200 | -0.04(-0.43%) |
Aug 21, 2013 | 9.380 | 9.410 | 9.360 | 9.410 | 6,061 | -0.04(-0.42%) |
Aug 20, 2013 | 9.437 | 9.460 | 9.430 | 9.450 | 44,184 | +0.04(+0.43%) |
Aug 19, 2013 | 9.410 | 9.410 | 9.410 | 9.410 | 1,200 | -0.08(-0.84%) |
Aug 16, 2013 | 9.490 | 9.530 | 9.490 | 9.490 | 6,563 | +0.06(+0.64%) |
Aug 15, 2013 | 9.270 | 9.440 | 9.270 | 9.430 | 5,800 | +0.12(+1.29%) |
Aug 14, 2013 | 9.250 | 9.310 | 9.250 | 9.310 | 9,579 | +0.08(+0.83%) |
Aug 13, 2013 | 9.220 | 9.234 | 9.220 | 9.233 | 450 | -0.03(-0.28%) |
Aug 12, 2013 | 9.300 | 9.310 | 9.240 | 9.259 | 26,337 | +0.09(+0.97%) |
Aug 09, 2013 | 9.181 | 9.181 | 9.164 | 9.170 | 13,029 | +0.13(+1.44%) |
Aug 08, 2013 | 9.020 | 9.070 | 9.020 | 9.040 | 4,180 | +0.21(+2.33%) |
Aug 07, 2013 | 8.788 | 8.846 | 8.788 | 8.834 | 3,502 | +0.03(+0.39%) |
Aug 06, 2013 | 8.822 | 8.822 | 8.800 | 8.800 | 6,460 | -0.10(-1.12%) |
Aug 05, 2013 | 8.880 | 8.900 | 8.870 | 8.900 | 18,843 | +0.01(+0.11%) |
Aug 02, 2013 | 8.900 | 8.940 | 8.890 | 8.890 | 5,547 | +0.02(+0.18%) |
Aug 01, 2013 | 8.900 | 8.910 | 8.860 | 8.874 | 8,656 | +0.04(+0.50%) |
Jul 31, 2013 | 8.761 | 8.840 | 8.760 | 8.830 | 31,970 | +0.11(+1.26%) |
Jul 30, 2013 | 8.720 | 8.720 | 8.720 | 8.720 | 1,250 | -0.09(-1.02%) |
Jul 29, 2013 | 8.800 | 8.811 | 8.800 | 8.810 | 5,900 | +0.01(+0.08%) |
Jul 26, 2013 | 8.770 | 8.810 | 8.770 | 8.803 | 1,026 | -0.14(-1.62%) |
Jul 25, 2013 | 8.890 | 8.947 | 8.890 | 8.947 | 1,469 | +0.03(+0.31%) |
Jul 24, 2013 | 8.980 | 9.000 | 8.920 | 8.920 | 7,312 | -0.07(-0.78%) |
Jul 23, 2013 | 8.910 | 8.990 | 8.910 | 8.990 | 25,074 | +0.03(+0.37%) |
Jul 22, 2013 | 8.930 | 8.980 | 8.800 | 8.957 | 32,944 | +0.16(+1.78%) |
Jul 19, 2013 | 8.810 | 8.820 | 8.800 | 8.800 | 59,067 | +0.05(+0.57%) |
Jul 18, 2013 | 8.720 | 8.790 | 8.720 | 8.750 | 9,327 | -0.10(-1.13%) |
Jul 16, 2013 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.03(+0.34%) |
Jul 15, 2013 | 8.850 | 8.850 | 8.790 | 8.820 | 7,343 | -0.03(-0.34%) |
Jul 12, 2013 | 8.840 | 8.860 | 8.830 | 8.850 | 8,860 | -0.01(-0.07%) |
Jul 11, 2013 | 8.881 | 8.881 | 8.810 | 8.856 | 2,165 | +0.14(+1.56%) |
Jul 10, 2013 | 8.680 | 8.720 | 8.680 | 8.720 | 22,260 | +0.09(+1.04%) |
Jul 09, 2013 | 8.640 | 8.655 | 8.571 | 8.630 | 9,975 | -0.02(-0.28%) |
Jul 08, 2013 | 8.640 | 8.670 | 8.640 | 8.655 | 2,500 | +0.13(+1.58%) |
Jul 05, 2013 | 8.570 | 8.640 | 8.520 | 8.520 | 2,360 | -0.28(-3.18%) |
Jul 03, 2013 | 8.770 | 8.800 | 8.760 | 8.800 | 3,462 | +0.06(+0.69%) |
Jul 02, 2013 | 8.821 | 8.824 | 8.740 | 8.740 | 27,010 | -0.05(-0.57%) |