Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.991 | 9.118 | 8.935 | 9.006 | 2,385,486 | -0.04(-0.45%) |
Sep 27, 2013 | 9.070 | 9.112 | 8.965 | 9.047 | 1,753,909 | -0.04(-0.48%) |
Sep 26, 2013 | 9.044 | 9.101 | 9.019 | 9.090 | 1,684,878 | +0.04(+0.42%) |
Sep 25, 2013 | 9.027 | 9.060 | 8.983 | 9.052 | 2,898,624 | +0.03(+0.28%) |
Sep 24, 2013 | 9.177 | 9.195 | 9.016 | 9.027 | 3,409,018 | -0.16(-1.69%) |
Sep 23, 2013 | 9.180 | 9.284 | 9.121 | 9.182 | 1,656,747 | -0.03(-0.28%) |
Sep 20, 2013 | 9.386 | 9.399 | 9.172 | 9.208 | 4,224,991 | -0.14(-1.47%) |
Sep 19, 2013 | 9.394 | 9.478 | 9.323 | 9.345 | 3,265,887 | -0.05(-0.52%) |
Sep 18, 2013 | 9.032 | 9.402 | 8.919 | 9.394 | 3,221,446 | +0.34(+3.78%) |
Sep 17, 2013 | 9.075 | 9.187 | 9.027 | 9.052 | 2,013,801 | -0.04(-0.39%) |
Sep 16, 2013 | 9.034 | 9.088 | 8.914 | 9.088 | 5,297,582 | +0.17(+1.95%) |
Sep 13, 2013 | 8.856 | 8.919 | 8.843 | 8.914 | 1,938,477 | +0.06(+0.63%) |
Sep 12, 2013 | 9.034 | 9.044 | 8.845 | 8.858 | 1,593,727 | -0.15(-1.67%) |
Sep 11, 2013 | 8.891 | 9.014 | 8.853 | 9.009 | 3,296,315 | +0.12(+1.32%) |
Sep 10, 2013 | 8.894 | 8.937 | 8.817 | 8.891 | 2,227,076 | +0.02(+0.26%) |
Sep 09, 2013 | 8.675 | 8.889 | 8.675 | 8.868 | 3,265,381 | +0.20(+2.32%) |
Sep 06, 2013 | 8.611 | 8.741 | 8.598 | 8.667 | 2,599,122 | +0.15(+1.80%) |
Sep 05, 2013 | 8.652 | 8.687 | 8.493 | 8.514 | 1,948,761 | -0.14(-1.59%) |
Sep 04, 2013 | 8.529 | 8.696 | 8.488 | 8.652 | 2,340,528 | +0.16(+1.86%) |
Sep 03, 2013 | 8.713 | 8.713 | 8.391 | 8.493 | 4,335,972 | -0.12(-1.42%) |
Aug 30, 2013 | 8.779 | 8.838 | 8.608 | 8.616 | 7,070,400 | -0.18(-2.03%) |
Aug 29, 2013 | 8.705 | 8.796 | 8.661 | 8.794 | 3,145,766 | +0.05(+0.61%) |
Aug 28, 2013 | 8.751 | 8.815 | 8.690 | 8.741 | 2,708,026 | -0.03(-0.29%) |
Aug 27, 2013 | 8.685 | 8.782 | 8.601 | 8.766 | 2,182,322 | -0.00(-0.03%) |
Aug 26, 2013 | 8.797 | 8.797 | 8.723 | 8.769 | 2,362,272 | +0.01(+0.15%) |
Aug 23, 2013 | 8.634 | 8.761 | 8.601 | 8.756 | 1,679,158 | +0.12(+1.39%) |
Aug 22, 2013 | 8.647 | 8.662 | 8.514 | 8.636 | 2,396,922 | +0.05(+0.56%) |
Aug 21, 2013 | 8.621 | 8.749 | 8.519 | 8.588 | 2,733,902 | -0.08(-0.97%) |
Aug 20, 2013 | 8.440 | 8.672 | 8.420 | 8.672 | 3,822,901 | +0.24(+2.91%) |
Aug 19, 2013 | 8.545 | 8.562 | 8.421 | 8.427 | 2,363,228 | -0.10(-1.17%) |
Aug 16, 2013 | 8.590 | 8.639 | 8.483 | 8.527 | 9,064,586 | -0.10(-1.15%) |
Aug 15, 2013 | 8.774 | 8.792 | 8.624 | 8.626 | 4,080,252 | -0.26(-2.94%) |
Aug 14, 2013 | 8.888 | 8.978 | 8.877 | 8.888 | 3,608,792 | +0.02(+0.17%) |
Aug 13, 2013 | 9.021 | 9.021 | 8.802 | 8.872 | 3,402,114 | -0.15(-1.70%) |
Aug 12, 2013 | 9.107 | 9.107 | 9.011 | 9.026 | 2,089,409 | -0.09(-0.99%) |
Aug 09, 2013 | 8.973 | 9.162 | 8.956 | 9.117 | 3,996,519 | +0.15(+1.63%) |
Aug 08, 2013 | 8.956 | 9.019 | 8.905 | 8.971 | 12,397,505 | -0.18(-1.96%) |
Aug 07, 2013 | 9.162 | 9.220 | 9.135 | 9.150 | 1,768,170 | -0.03(-0.33%) |
Aug 06, 2013 | 9.180 | 9.268 | 9.127 | 9.180 | 2,150,984 | -0.02(-0.16%) |
Aug 05, 2013 | 9.114 | 9.218 | 9.114 | 9.195 | 2,893,643 | +0.06(+0.61%) |
Aug 02, 2013 | 9.167 | 9.208 | 9.124 | 9.140 | 3,913,404 | -0.03(-0.36%) |
Aug 01, 2013 | 9.198 | 9.248 | 9.135 | 9.172 | 4,229,833 | +0.03(+0.33%) |
Jul 31, 2013 | 9.371 | 9.384 | 9.137 | 9.142 | 3,425,163 | -0.19(-2.03%) |
Jul 30, 2013 | 9.399 | 9.427 | 9.288 | 9.331 | 1,837,487 | -0.02(-0.16%) |
Jul 29, 2013 | 9.419 | 9.427 | 9.276 | 9.346 | 2,148,821 | -0.10(-1.01%) |
Jul 26, 2013 | 9.376 | 9.447 | 9.308 | 9.442 | 2,554,295 | +0.07(+0.73%) |
Jul 25, 2013 | 9.344 | 9.422 | 9.253 | 9.374 | 5,137,172 | +0.04(+0.43%) |
Jul 24, 2013 | 9.555 | 9.555 | 9.228 | 9.334 | 5,241,630 | -0.18(-1.91%) |
Jul 23, 2013 | 9.575 | 9.586 | 9.442 | 9.515 | 1,790,218 | -0.01(-0.11%) |
Jul 22, 2013 | 9.386 | 9.530 | 9.369 | 9.525 | 1,584,533 | +0.12(+1.26%) |
Jul 19, 2013 | 9.465 | 9.553 | 9.394 | 9.407 | 3,277,350 | -0.04(-0.37%) |
Jul 18, 2013 | 9.341 | 9.455 | 9.318 | 9.442 | 2,097,759 | +0.13(+1.38%) |
Jul 17, 2013 | 9.266 | 9.354 | 9.235 | 9.313 | 1,727,489 | +0.08(+0.82%) |
Jul 16, 2013 | 9.298 | 9.371 | 9.230 | 9.238 | 1,819,776 | -0.07(-0.76%) |
Jul 15, 2013 | 9.215 | 9.344 | 9.187 | 9.308 | 2,295,202 | +0.08(+0.90%) |
Jul 12, 2013 | 9.245 | 9.278 | 9.160 | 9.225 | 1,109,531 | -0.03(-0.33%) |
Jul 11, 2013 | 9.198 | 9.303 | 9.198 | 9.255 | 2,321,858 | +0.17(+1.86%) |
Jul 10, 2013 | 9.059 | 9.109 | 9.009 | 9.087 | 2,210,543 | +0.03(+0.36%) |
Jul 09, 2013 | 8.895 | 9.084 | 8.875 | 9.054 | 1,814,208 | +0.18(+2.04%) |
Jul 08, 2013 | 8.893 | 8.998 | 8.862 | 8.872 | 2,141,146 | -0.02(-0.20%) |
Jul 05, 2013 | 8.996 | 9.024 | 8.699 | 8.890 | 1,857,928 | -0.02(-0.23%) |
Jul 03, 2013 | 8.940 | 8.948 | 8.807 | 8.910 | 1,906,633 | -0.04(-0.45%) |
Jul 02, 2013 | 8.933 | 9.019 | 8.888 | 8.951 | 3,412,313 | +0.02(+0.17%) |