Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.869 | 8.211 | 7.843 | 8.198 | 5,683,326 | +0.26(+3.26%) |
Sep 27, 2013 | 7.974 | 8.053 | 7.878 | 7.939 | 0 | -0.11(-1.42%) |
Sep 26, 2013 | 7.983 | 8.246 | 7.974 | 8.053 | 7,571,369 | +0.07(+0.82%) |
Sep 25, 2013 | 8.439 | 8.466 | 7.922 | 7.988 | 15,546,502 | -0.48(-5.65%) |
Sep 24, 2013 | 9.238 | 9.255 | 8.334 | 8.466 | 23,126,378 | -1.57(-15.68%) |
Sep 23, 2013 | 10.04 | 10.13 | 9.896 | 10.04 | 3,110,951 | -0.05(-0.52%) |
Sep 20, 2013 | 10.12 | 10.18 | 10.03 | 10.09 | 0 | -0.03(-0.30%) |
Sep 19, 2013 | 10.30 | 10.31 | 10.11 | 10.12 | 1,719,075 | -0.11(-1.07%) |
Sep 18, 2013 | 10.17 | 10.26 | 9.992 | 10.23 | 0 | +0.06(+0.56%) |
Sep 17, 2013 | 9.975 | 10.18 | 9.966 | 10.18 | 2,965,936 | +0.16(+1.58%) |
Sep 16, 2013 | 10.24 | 10.24 | 10.00 | 10.02 | 0 | -0.07(-0.70%) |
Sep 13, 2013 | 10.11 | 10.19 | 10.04 | 10.09 | 0 | -0.01(-0.09%) |
Sep 12, 2013 | 10.19 | 10.28 | 10.10 | 10.10 | 1,455,132 | -0.09(-0.86%) |
Sep 11, 2013 | 10.28 | 10.39 | 10.16 | 10.19 | 0 | -0.11(-1.02%) |
Sep 10, 2013 | 10.11 | 10.32 | 10.01 | 10.29 | 3,378,747 | +0.29(+2.85%) |
Sep 09, 2013 | 9.887 | 10.11 | 9.878 | 10.01 | 1,958,655 | +0.15(+1.56%) |
Sep 06, 2013 | 10.09 | 10.09 | 9.799 | 9.852 | 0 | -0.15(-1.49%) |
Sep 05, 2013 | 9.861 | 10.06 | 9.782 | 10.00 | 2,696,717 | +0.18(+1.79%) |
Sep 04, 2013 | 9.729 | 9.940 | 9.672 | 9.826 | 3,816,930 | +0.11(+1.08%) |
Sep 03, 2013 | 10.06 | 10.11 | 9.676 | 9.720 | 0 | -0.21(-2.12%) |
Aug 30, 2013 | 10.18 | 10.21 | 9.869 | 9.931 | 0 | -0.25(-2.41%) |
Aug 29, 2013 | 10.05 | 10.27 | 10.04 | 10.18 | 2,594,998 | +0.11(+1.09%) |
Aug 28, 2013 | 9.983 | 10.14 | 9.782 | 10.07 | 2,584,231 | +0.10(+0.97%) |
Aug 27, 2013 | 10.11 | 10.16 | 9.948 | 9.970 | 2,284,866 | -0.33(-3.19%) |
Aug 26, 2013 | 10.31 | 10.44 | 10.28 | 10.30 | 1,456,369 | -0.04(-0.42%) |
Aug 23, 2013 | 10.34 | 10.37 | 10.11 | 10.34 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 10.25 | 10.40 | 10.22 | 10.34 | 1,414,464 | +0.13(+1.29%) |
Aug 21, 2013 | 10.42 | 10.47 | 10.19 | 10.21 | 2,649,936 | -0.26(-2.51%) |
Aug 20, 2013 | 10.46 | 10.54 | 10.40 | 10.47 | 1,921,448 | +0.02(+0.17%) |
Aug 19, 2013 | 10.46 | 10.55 | 10.38 | 10.46 | 2,510,424 | -0.04(-0.38%) |
Aug 16, 2013 | 10.36 | 10.54 | 10.35 | 10.50 | 0 | +0.09(+0.89%) |
Aug 15, 2013 | 10.78 | 10.79 | 10.35 | 10.40 | 4,157,313 | -0.50(-4.59%) |
Aug 14, 2013 | 10.99 | 11.11 | 10.90 | 10.90 | 2,435,202 | -0.11(-1.03%) |
Aug 13, 2013 | 11.19 | 11.20 | 11.01 | 11.02 | 2,131,177 | -0.17(-1.49%) |
Aug 12, 2013 | 10.93 | 11.33 | 10.92 | 11.19 | 2,093,337 | +0.18(+1.59%) |
Aug 09, 2013 | 10.96 | 11.08 | 10.91 | 11.01 | 2,311,952 | +0.04(+0.40%) |
Aug 08, 2013 | 11.22 | 11.27 | 10.97 | 10.97 | 2,398,506 | -0.18(-1.57%) |
Aug 07, 2013 | 11.14 | 11.23 | 11.07 | 11.14 | 2,051,453 | -0.08(-0.70%) |
Aug 06, 2013 | 11.40 | 11.42 | 11.10 | 11.22 | 1,557,013 | -0.17(-1.46%) |
Aug 05, 2013 | 11.26 | 11.44 | 11.26 | 11.39 | 1,936,515 | +0.07(+0.62%) |
Aug 02, 2013 | 11.40 | 11.43 | 11.26 | 11.32 | 1,952,503 | -0.18(-1.53%) |
Aug 01, 2013 | 11.39 | 11.51 | 11.20 | 11.49 | 3,695,133 | +0.29(+2.62%) |
Jul 31, 2013 | 11.14 | 11.32 | 11.14 | 11.20 | 0 | +0.09(+0.83%) |
Jul 30, 2013 | 11.04 | 11.16 | 10.98 | 11.11 | 0 | +0.09(+0.80%) |
Jul 29, 2013 | 11.10 | 11.19 | 10.93 | 11.02 | 0 | -0.01(-0.08%) |
Jul 26, 2013 | 10.96 | 11.07 | 10.92 | 11.03 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 11.01 | 11.17 | 10.91 | 11.03 | 0 | -0.02(-0.16%) |
Jul 24, 2013 | 11.28 | 11.38 | 11.02 | 11.04 | 0 | -0.17(-1.49%) |
Jul 23, 2013 | 11.39 | 11.40 | 11.14 | 11.21 | 0 | -0.02(-0.16%) |
Jul 22, 2013 | 11.31 | 11.36 | 11.06 | 11.23 | 7,148,539 | +0.20(+1.83%) |
Jul 19, 2013 | 10.97 | 11.03 | 10.60 | 11.03 | 5,691,434 | +0.10(+0.88%) |
Jul 18, 2013 | 11.40 | 11.61 | 10.70 | 10.93 | 14,402,001 | +0.49(+4.71%) |
Jul 17, 2013 | 10.21 | 10.44 | 10.11 | 10.44 | 4,450,962 | +0.26(+2.59%) |
Jul 16, 2013 | 10.03 | 10.21 | 10.02 | 10.18 | 3,487,078 | +0.14(+1.40%) |
Jul 15, 2013 | 9.948 | 10.23 | 9.869 | 10.04 | 0 | -0.18(-1.72%) |
Jul 12, 2013 | 9.983 | 10.27 | 9.966 | 10.21 | 0 | +0.17(+1.66%) |
Jul 11, 2013 | 9.861 | 10.09 | 9.799 | 10.04 | 2,917,467 | +0.36(+3.71%) |
Jul 10, 2013 | 9.606 | 9.738 | 9.598 | 9.685 | 1,806,861 | +0.07(+0.73%) |
Jul 09, 2013 | 9.483 | 9.637 | 9.426 | 9.615 | 0 | +0.19(+2.00%) |
Jul 08, 2013 | 9.633 | 9.638 | 9.388 | 9.426 | 0 | -0.18(-1.87%) |
Jul 05, 2013 | 9.641 | 9.668 | 9.433 | 9.606 | 0 | +0.11(+1.20%) |
Jul 03, 2013 | 9.413 | 9.641 | 9.387 | 9.492 | 0 | +0.01(+0.09%) |
Jul 02, 2013 | 9.510 | 9.668 | 9.387 | 9.483 | 0 | -0.07(-0.73%) |