Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.851 | 8.971 | 8.805 | 8.899 | 1,570,291 | -0.04(-0.40%) |
Sep 27, 2013 | 8.959 | 9.006 | 8.863 | 8.935 | 2,297,339 | +0.00(+0.00%) |
Sep 26, 2013 | 8.935 | 8.995 | 8.863 | 8.935 | 2,199,718 | +0.00(+0.00%) |
Sep 25, 2013 | 8.827 | 8.959 | 8.827 | 8.935 | 2,001,909 | +0.13(+1.49%) |
Sep 24, 2013 | 8.827 | 8.899 | 8.780 | 8.803 | 3,317,161 | -0.04(-0.41%) |
Sep 23, 2013 | 8.887 | 8.965 | 8.817 | 8.839 | 3,032,841 | -0.05(-0.54%) |
Sep 20, 2013 | 9.090 | 9.126 | 8.851 | 8.887 | 4,375,594 | -0.18(-1.98%) |
Sep 19, 2013 | 9.233 | 9.245 | 9.054 | 9.066 | 2,335,017 | -0.14(-1.56%) |
Sep 18, 2013 | 8.983 | 9.233 | 8.887 | 9.210 | 2,748,765 | +0.23(+2.53%) |
Sep 17, 2013 | 8.923 | 9.024 | 8.911 | 8.983 | 1,754,414 | +0.07(+0.80%) |
Sep 16, 2013 | 8.923 | 8.959 | 8.732 | 8.911 | 1,957,924 | +0.18(+2.05%) |
Sep 13, 2013 | 8.756 | 8.821 | 8.678 | 8.732 | 2,427,579 | +0.00(+0.00%) |
Sep 12, 2013 | 8.815 | 8.852 | 8.732 | 8.732 | 2,005,816 | -0.08(-0.95%) |
Sep 11, 2013 | 8.684 | 8.815 | 8.660 | 8.815 | 2,242,942 | +0.14(+1.65%) |
Sep 10, 2013 | 8.756 | 8.756 | 8.588 | 8.672 | 2,066,655 | -0.06(-0.68%) |
Sep 09, 2013 | 8.768 | 8.791 | 8.684 | 8.732 | 3,533,738 | +0.01(+0.14%) |
Sep 06, 2013 | 8.720 | 8.791 | 8.660 | 8.720 | 1,734,844 | +0.14(+1.67%) |
Sep 05, 2013 | 8.708 | 8.708 | 8.576 | 8.576 | 1,308,775 | -0.12(-1.37%) |
Sep 04, 2013 | 8.624 | 8.839 | 8.612 | 8.696 | 3,198,346 | +0.10(+1.11%) |
Sep 03, 2013 | 8.684 | 8.696 | 8.385 | 8.600 | 3,205,175 | +0.00(+0.00%) |
Aug 30, 2013 | 8.839 | 8.839 | 8.565 | 8.600 | 4,440,691 | -0.26(-2.96%) |
Aug 29, 2013 | 8.684 | 8.887 | 8.684 | 8.863 | 1,764,167 | +0.14(+1.64%) |
Aug 28, 2013 | 8.827 | 8.839 | 8.684 | 8.720 | 1,748,115 | -0.13(-1.48%) |
Aug 27, 2013 | 8.744 | 8.911 | 8.732 | 8.851 | 2,428,671 | +0.06(+0.68%) |
Aug 26, 2013 | 8.827 | 8.911 | 8.780 | 8.791 | 1,608,408 | -0.02(-0.27%) |
Aug 23, 2013 | 8.708 | 8.875 | 8.660 | 8.815 | 1,553,656 | +0.16(+1.79%) |
Aug 22, 2013 | 8.672 | 8.720 | 8.600 | 8.660 | 2,173,858 | +0.01(+0.14%) |
Aug 21, 2013 | 8.553 | 8.672 | 8.505 | 8.648 | 3,571,855 | +0.05(+0.56%) |
Aug 20, 2013 | 8.361 | 8.720 | 8.361 | 8.600 | 2,868,471 | +0.24(+2.86%) |
Aug 19, 2013 | 8.660 | 8.672 | 8.338 | 8.361 | 5,153,292 | -0.29(-3.31%) |
Aug 16, 2013 | 8.756 | 8.780 | 8.541 | 8.648 | 2,291,469 | -0.14(-1.63%) |
Aug 15, 2013 | 8.780 | 8.839 | 8.588 | 8.791 | 2,302,744 | -0.11(-1.21%) |
Aug 14, 2013 | 8.959 | 9.006 | 8.815 | 8.899 | 2,028,744 | -0.07(-0.80%) |
Aug 13, 2013 | 9.102 | 9.126 | 8.947 | 8.971 | 2,101,940 | -0.16(-1.70%) |
Aug 12, 2013 | 9.126 | 9.186 | 9.078 | 9.126 | 3,069,606 | -0.02(-0.26%) |
Aug 09, 2013 | 9.066 | 9.186 | 9.055 | 9.150 | 2,409,725 | +0.05(+0.52%) |
Aug 08, 2013 | 9.054 | 9.174 | 9.006 | 9.102 | 2,482,041 | +0.07(+0.79%) |
Aug 07, 2013 | 9.007 | 9.042 | 8.904 | 9.030 | 3,179,092 | +0.01(+0.13%) |
Aug 06, 2013 | 8.950 | 9.088 | 8.927 | 9.019 | 3,624,261 | +0.08(+0.90%) |
Aug 05, 2013 | 9.099 | 9.123 | 8.639 | 8.938 | 4,465,558 | -0.17(-1.90%) |
Aug 02, 2013 | 9.030 | 9.157 | 9.030 | 9.111 | 2,853,237 | +0.10(+1.15%) |
Aug 01, 2013 | 9.215 | 9.341 | 9.007 | 9.007 | 5,283,408 | -0.18(-2.01%) |
Jul 31, 2013 | 9.364 | 9.382 | 8.927 | 9.192 | 6,473,536 | -0.13(-1.36%) |
Jul 30, 2013 | 9.238 | 9.376 | 9.238 | 9.318 | 2,322,137 | +0.15(+1.63%) |
Jul 29, 2013 | 9.099 | 9.203 | 9.076 | 9.169 | 2,191,012 | +0.06(+0.63%) |
Jul 26, 2013 | 9.053 | 9.134 | 9.041 | 9.111 | 1,423,128 | +0.07(+0.76%) |
Jul 25, 2013 | 9.019 | 9.053 | 8.984 | 9.042 | 1,404,084 | +0.02(+0.26%) |
Jul 24, 2013 | 9.261 | 9.272 | 8.892 | 9.019 | 5,850,416 | -0.29(-3.09%) |
Jul 23, 2013 | 9.238 | 9.330 | 9.192 | 9.307 | 1,915,633 | +0.07(+0.75%) |
Jul 22, 2013 | 9.307 | 9.364 | 9.238 | 9.238 | 2,115,178 | -0.05(-0.50%) |
Jul 19, 2013 | 9.318 | 9.318 | 9.249 | 9.284 | 1,214,070 | -0.01(-0.12%) |
Jul 18, 2013 | 9.364 | 9.387 | 9.215 | 9.295 | 2,631,309 | -0.05(-0.55%) |
Jul 17, 2013 | 9.353 | 9.387 | 9.318 | 9.347 | 2,844,439 | -0.01(-0.06%) |
Jul 16, 2013 | 9.341 | 9.387 | 9.295 | 9.353 | 2,127,413 | -0.01(-0.12%) |
Jul 15, 2013 | 9.238 | 9.376 | 9.226 | 9.364 | 2,190,232 | +0.09(+0.99%) |
Jul 12, 2013 | 9.422 | 9.434 | 9.249 | 9.272 | 1,848,296 | -0.14(-1.47%) |
Jul 11, 2013 | 9.307 | 9.434 | 9.157 | 9.410 | 5,758,043 | +0.37(+4.08%) |
Jul 10, 2013 | 9.215 | 9.261 | 9.019 | 9.042 | 4,816,215 | -0.18(-2.00%) |
Jul 09, 2013 | 9.204 | 9.338 | 9.193 | 9.226 | 4,919,327 | +0.06(+0.61%) |
Jul 08, 2013 | 9.114 | 9.249 | 9.080 | 9.170 | 3,857,793 | +0.01(+0.12%) |
Jul 05, 2013 | 9.394 | 9.394 | 8.823 | 9.159 | 4,551,336 | -0.24(-2.51%) |
Jul 03, 2013 | 9.450 | 9.473 | 9.316 | 9.394 | 1,548,676 | -0.08(-0.83%) |
Jul 02, 2013 | 9.562 | 9.641 | 9.450 | 9.473 | 3,258,577 | -0.10(-1.05%) |