Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.736 | 9.761 | 9.670 | 9.744 | 517,097 | -0.06(-0.59%) |
Sep 26, 2013 | 9.769 | 9.893 | 9.769 | 9.802 | 552,813 | -0.05(-0.50%) |
Sep 25, 2013 | 9.951 | 9.959 | 9.794 | 9.852 | 1,070,269 | +0.18(+1.88%) |
Sep 24, 2013 | 9.753 | 9.769 | 9.662 | 9.670 | 880,737 | +0.13(+1.39%) |
Sep 23, 2013 | 9.587 | 9.612 | 9.513 | 9.538 | 924,130 | +0.03(+0.35%) |
Sep 20, 2013 | 9.653 | 9.662 | 9.496 | 9.504 | 3,939,750 | -0.27(-2.79%) |
Sep 19, 2013 | 9.835 | 9.844 | 9.728 | 9.777 | 925,923 | -0.12(-1.25%) |
Sep 18, 2013 | 9.653 | 9.943 | 9.596 | 9.901 | 1,212,152 | +0.24(+2.48%) |
Sep 17, 2013 | 9.604 | 9.662 | 9.546 | 9.662 | 1,609,856 | +0.12(+1.21%) |
Sep 16, 2013 | 9.695 | 9.699 | 9.496 | 9.546 | 1,363,788 | +0.02(+0.26%) |
Sep 13, 2013 | 9.463 | 9.538 | 9.447 | 9.521 | 740,088 | +0.10(+1.05%) |
Sep 12, 2013 | 9.438 | 9.488 | 9.397 | 9.422 | 1,169,524 | +0.08(+0.89%) |
Sep 11, 2013 | 9.273 | 9.364 | 9.265 | 9.339 | 736,501 | +0.09(+0.98%) |
Sep 10, 2013 | 9.207 | 9.285 | 9.198 | 9.248 | 1,445,682 | +0.32(+3.61%) |
Sep 09, 2013 | 8.834 | 8.934 | 8.834 | 8.925 | 862,342 | +0.20(+2.27%) |
Sep 06, 2013 | 8.735 | 8.776 | 8.636 | 8.727 | 707,864 | -0.01(-0.09%) |
Sep 05, 2013 | 8.619 | 8.752 | 8.611 | 8.735 | 920,139 | +0.21(+2.42%) |
Sep 04, 2013 | 8.413 | 8.553 | 8.396 | 8.528 | 747,265 | -0.02(-0.29%) |
Sep 03, 2013 | 8.595 | 8.619 | 8.512 | 8.553 | 1,011,000 | +0.01(+0.10%) |
Aug 30, 2013 | 8.619 | 8.619 | 8.508 | 8.545 | 723,026 | -0.12(-1.34%) |
Aug 29, 2013 | 8.619 | 8.743 | 8.545 | 8.661 | 1,211,781 | +0.07(+0.77%) |
Aug 28, 2013 | 8.504 | 8.685 | 8.479 | 8.595 | 1,458,814 | +0.20(+2.36%) |
Aug 27, 2013 | 8.553 | 8.570 | 8.371 | 8.396 | 1,737,342 | -0.50(-5.67%) |
Aug 26, 2013 | 8.892 | 8.991 | 8.876 | 8.901 | 793,178 | -0.03(-0.37%) |
Aug 23, 2013 | 8.967 | 8.975 | 8.843 | 8.934 | 674,395 | +0.05(+0.56%) |
Aug 22, 2013 | 8.859 | 8.917 | 8.826 | 8.884 | 1,096,419 | +0.22(+2.58%) |
Aug 21, 2013 | 8.727 | 8.785 | 8.628 | 8.661 | 1,503,474 | -0.16(-1.78%) |
Aug 20, 2013 | 8.702 | 8.867 | 8.685 | 8.818 | 1,113,171 | +0.11(+1.23%) |
Aug 19, 2013 | 8.851 | 8.859 | 8.661 | 8.710 | 1,828,284 | -0.18(-2.05%) |
Aug 16, 2013 | 8.826 | 8.942 | 8.768 | 8.892 | 1,420,789 | +0.03(+0.37%) |
Aug 15, 2013 | 8.801 | 8.983 | 8.735 | 8.859 | 3,042,727 | -0.11(-1.20%) |
Aug 14, 2013 | 8.702 | 9.140 | 8.694 | 8.967 | 4,443,055 | +0.35(+4.03%) |
Aug 13, 2013 | 8.495 | 8.661 | 8.470 | 8.619 | 1,545,562 | +0.17(+1.96%) |
Aug 12, 2013 | 8.479 | 8.495 | 8.421 | 8.454 | 499,253 | -0.02(-0.20%) |
Aug 09, 2013 | 8.388 | 8.512 | 8.388 | 8.470 | 1,444,490 | +0.07(+0.89%) |
Aug 08, 2013 | 8.330 | 8.396 | 8.309 | 8.396 | 1,485,103 | +0.13(+1.60%) |
Aug 07, 2013 | 8.239 | 8.305 | 8.197 | 8.264 | 963,647 | +0.18(+2.25%) |
Aug 06, 2013 | 8.115 | 8.156 | 8.053 | 8.082 | 862,792 | -0.01(-0.10%) |
Aug 05, 2013 | 8.049 | 8.123 | 8.024 | 8.090 | 2,250,904 | -0.14(-1.71%) |
Aug 02, 2013 | 8.024 | 8.247 | 8.015 | 8.231 | 2,934,026 | -0.18(-2.16%) |
Aug 01, 2013 | 8.322 | 8.421 | 8.313 | 8.413 | 1,724,693 | +0.44(+5.50%) |
Jul 31, 2013 | 7.966 | 8.090 | 7.941 | 7.974 | 1,345,544 | -0.06(-0.72%) |
Jul 30, 2013 | 8.065 | 8.115 | 7.974 | 8.032 | 2,147,920 | -0.26(-3.09%) |
Jul 29, 2013 | 8.239 | 8.330 | 8.197 | 8.288 | 1,118,882 | -0.14(-1.67%) |
Jul 26, 2013 | 8.355 | 8.429 | 8.272 | 8.429 | 1,774,153 | -0.23(-2.67%) |
Jul 25, 2013 | 8.586 | 8.669 | 8.537 | 8.661 | 856,548 | +0.02(+0.19%) |
Jul 24, 2013 | 8.636 | 8.685 | 8.595 | 8.644 | 947,550 | +0.09(+1.06%) |
Jul 23, 2013 | 8.611 | 8.685 | 8.520 | 8.553 | 931,223 | +0.02(+0.19%) |
Jul 22, 2013 | 8.454 | 8.578 | 8.446 | 8.537 | 1,224,931 | +0.08(+0.98%) |
Jul 19, 2013 | 8.413 | 8.512 | 8.371 | 8.454 | 1,117,528 | +0.07(+0.79%) |
Jul 18, 2013 | 8.206 | 8.446 | 8.197 | 8.388 | 5,718,607 | +0.25(+3.05%) |
Jul 17, 2013 | 8.082 | 8.181 | 8.003 | 8.140 | 1,176,934 | +0.18(+2.29%) |
Jul 16, 2013 | 8.015 | 8.032 | 7.908 | 7.958 | 915,746 | -0.04(-0.52%) |
Jul 15, 2013 | 7.900 | 8.057 | 7.867 | 7.999 | 1,476,802 | +0.36(+4.77%) |
Jul 12, 2013 | 7.693 | 7.726 | 7.527 | 7.635 | 1,135,653 | -0.02(-0.22%) |
Jul 11, 2013 | 7.577 | 7.660 | 7.536 | 7.652 | 931,490 | +0.18(+2.44%) |
Jul 10, 2013 | 7.470 | 7.527 | 7.403 | 7.470 | 1,108,046 | -0.05(-0.66%) |
Jul 09, 2013 | 7.470 | 7.552 | 7.445 | 7.519 | 2,266,573 | +0.41(+5.70%) |
Jul 08, 2013 | 7.226 | 7.246 | 7.072 | 7.114 | 1,322,609 | +0.22(+3.12%) |
Jul 05, 2013 | 6.907 | 6.924 | 6.791 | 6.899 | 1,247,000 | +0.02(+0.24%) |
Jul 03, 2013 | 6.766 | 6.891 | 6.742 | 6.882 | 2,040,918 | +0.07(+1.09%) |
Jul 02, 2013 | 6.882 | 6.948 | 6.775 | 6.808 | 3,007,221 | -0.28(-3.97%) |