Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.049 | 9.114 | 8.984 | 8.984 | 3,867,577 | -0.16(-1.72%) |
Sep 27, 2013 | 9.076 | 9.174 | 9.071 | 9.141 | 1,849,653 | +0.01(+0.06%) |
Sep 26, 2013 | 9.087 | 9.179 | 9.082 | 9.136 | 2,247,030 | +0.09(+0.96%) |
Sep 25, 2013 | 9.038 | 9.133 | 9.016 | 9.049 | 2,090,756 | +0.01(+0.06%) |
Sep 24, 2013 | 9.016 | 9.125 | 8.995 | 9.044 | 2,009,363 | +0.01(+0.12%) |
Sep 23, 2013 | 8.979 | 9.049 | 8.962 | 9.033 | 2,076,044 | +0.05(+0.60%) |
Sep 20, 2013 | 9.114 | 9.114 | 8.968 | 8.979 | 3,223,825 | -0.09(-1.02%) |
Sep 19, 2013 | 9.342 | 9.364 | 9.016 | 9.071 | 3,515,462 | -0.28(-3.02%) |
Sep 18, 2013 | 9.445 | 9.494 | 9.342 | 9.353 | 2,858,549 | -0.12(-1.26%) |
Sep 17, 2013 | 9.375 | 9.494 | 9.353 | 9.472 | 2,399,424 | +0.10(+1.04%) |
Sep 16, 2013 | 9.385 | 9.475 | 9.255 | 9.375 | 2,944,484 | +0.12(+1.29%) |
Sep 13, 2013 | 9.320 | 9.358 | 9.239 | 9.255 | 2,594,267 | -0.07(-0.70%) |
Sep 12, 2013 | 9.467 | 9.472 | 9.309 | 9.320 | 3,263,377 | -0.16(-1.72%) |
Sep 11, 2013 | 9.342 | 9.488 | 9.304 | 9.483 | 5,894,938 | +0.14(+1.45%) |
Sep 10, 2013 | 9.358 | 9.375 | 9.293 | 9.347 | 2,311,024 | +0.08(+0.82%) |
Sep 09, 2013 | 9.277 | 9.347 | 9.255 | 9.271 | 2,772,164 | +0.05(+0.53%) |
Sep 06, 2013 | 9.315 | 9.347 | 9.195 | 9.223 | 3,787,442 | +0.01(+0.12%) |
Sep 05, 2013 | 9.125 | 9.239 | 9.092 | 9.212 | 2,285,824 | +0.11(+1.25%) |
Sep 04, 2013 | 9.011 | 9.147 | 8.951 | 9.098 | 3,531,873 | +0.10(+1.08%) |
Sep 03, 2013 | 9.049 | 9.103 | 8.919 | 9.000 | 3,178,757 | +0.09(+0.97%) |
Aug 30, 2013 | 8.886 | 9.006 | 8.827 | 8.913 | 5,134,848 | +0.07(+0.74%) |
Aug 29, 2013 | 8.810 | 8.946 | 8.805 | 8.848 | 3,056,974 | +0.04(+0.43%) |
Aug 28, 2013 | 8.832 | 8.854 | 8.783 | 8.810 | 3,171,373 | -0.03(-0.37%) |
Aug 27, 2013 | 8.903 | 8.935 | 8.767 | 8.843 | 3,620,391 | -0.14(-1.57%) |
Aug 26, 2013 | 9.027 | 9.054 | 8.979 | 8.984 | 2,644,562 | -0.03(-0.36%) |
Aug 23, 2013 | 9.000 | 9.035 | 8.930 | 9.016 | 2,760,241 | +0.00(+0.00%) |
Aug 22, 2013 | 8.892 | 9.037 | 8.854 | 9.016 | 2,614,485 | +0.15(+1.65%) |
Aug 21, 2013 | 8.979 | 8.984 | 8.783 | 8.870 | 4,596,997 | -0.14(-1.57%) |
Aug 20, 2013 | 8.962 | 9.098 | 8.884 | 9.011 | 3,528,859 | -0.01(-0.12%) |
Aug 19, 2013 | 9.239 | 9.255 | 9.006 | 9.022 | 3,006,361 | -0.24(-2.63%) |
Aug 16, 2013 | 9.212 | 9.299 | 9.195 | 9.266 | 3,142,223 | +0.09(+0.98%) |
Aug 15, 2013 | 9.192 | 9.197 | 9.059 | 9.176 | 3,557,836 | -0.11(-1.21%) |
Aug 14, 2013 | 9.310 | 9.310 | 9.181 | 9.288 | 4,082,287 | +0.01(+0.06%) |
Aug 13, 2013 | 9.133 | 9.347 | 9.123 | 9.283 | 5,399,148 | +0.15(+1.64%) |
Aug 12, 2013 | 9.139 | 9.167 | 9.064 | 9.133 | 7,769,268 | -0.07(-0.75%) |
Aug 09, 2013 | 9.165 | 9.246 | 9.075 | 9.203 | 4,622,823 | +0.00(+0.00%) |
Aug 08, 2013 | 9.171 | 9.358 | 9.131 | 9.203 | 6,419,156 | -0.05(-0.58%) |
Aug 07, 2013 | 9.368 | 9.390 | 9.224 | 9.256 | 3,894,457 | -0.21(-2.20%) |
Aug 06, 2013 | 9.523 | 9.550 | 9.401 | 9.465 | 2,707,090 | -0.05(-0.51%) |
Aug 05, 2013 | 9.556 | 9.593 | 9.459 | 9.513 | 2,466,714 | -0.04(-0.45%) |
Aug 02, 2013 | 9.497 | 9.566 | 9.422 | 9.556 | 2,838,239 | +0.02(+0.22%) |
Aug 01, 2013 | 9.449 | 9.577 | 9.449 | 9.534 | 4,642,936 | +0.12(+1.31%) |
Jul 31, 2013 | 9.486 | 9.588 | 9.401 | 9.411 | 3,859,057 | -0.02(-0.17%) |
Jul 30, 2013 | 9.470 | 9.507 | 9.401 | 9.427 | 2,323,209 | -0.05(-0.51%) |
Jul 29, 2013 | 9.502 | 9.523 | 9.401 | 9.475 | 2,211,193 | -0.06(-0.62%) |
Jul 26, 2013 | 9.550 | 9.593 | 9.483 | 9.534 | 2,264,404 | -0.07(-0.78%) |
Jul 25, 2013 | 9.572 | 9.630 | 9.513 | 9.609 | 2,754,253 | +0.03(+0.33%) |
Jul 24, 2013 | 9.620 | 9.705 | 9.523 | 9.577 | 3,542,867 | +0.01(+0.11%) |
Jul 23, 2013 | 9.556 | 9.694 | 9.515 | 9.566 | 3,630,349 | +0.04(+0.39%) |
Jul 22, 2013 | 9.427 | 9.534 | 9.401 | 9.529 | 2,691,547 | +0.13(+1.36%) |
Jul 19, 2013 | 9.395 | 9.443 | 9.336 | 9.401 | 2,333,495 | +0.00(+0.00%) |
Jul 18, 2013 | 9.246 | 9.449 | 9.240 | 9.401 | 3,432,468 | +0.18(+1.91%) |
Jul 17, 2013 | 9.262 | 9.310 | 9.197 | 9.224 | 1,806,953 | -0.02(-0.23%) |
Jul 16, 2013 | 9.283 | 9.315 | 9.181 | 9.246 | 3,166,350 | -0.01(-0.06%) |
Jul 15, 2013 | 9.224 | 9.406 | 9.224 | 9.251 | 3,152,952 | +0.01(+0.12%) |
Jul 12, 2013 | 9.288 | 9.315 | 9.203 | 9.240 | 3,536,119 | -0.02(-0.23%) |
Jul 11, 2013 | 9.374 | 9.406 | 9.192 | 9.262 | 4,100,325 | +0.04(+0.46%) |
Jul 10, 2013 | 9.160 | 9.294 | 9.048 | 9.219 | 5,139,716 | +0.10(+1.05%) |
Jul 09, 2013 | 9.117 | 9.197 | 9.048 | 9.123 | 4,389,711 | +0.07(+0.83%) |
Jul 08, 2013 | 8.818 | 9.075 | 8.813 | 9.048 | 5,784,514 | +0.29(+3.36%) |
Jul 05, 2013 | 8.700 | 8.818 | 8.658 | 8.754 | 3,142,992 | +0.14(+1.68%) |
Jul 03, 2013 | 8.588 | 8.666 | 8.492 | 8.610 | 3,135,957 | +0.02(+0.19%) |
Jul 02, 2013 | 8.561 | 8.636 | 8.519 | 8.594 | 3,553,650 | -0.07(-0.80%) |