Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.096 | 9.146 | 8.997 | 9.096 | 113,112 | +0.04(+0.44%) |
Sep 27, 2013 | 9.076 | 9.086 | 9.047 | 9.057 | 45,224 | +0.08(+0.88%) |
Sep 26, 2013 | 9.067 | 9.076 | 8.918 | 8.978 | 29,014 | -0.05(-0.55%) |
Sep 25, 2013 | 8.889 | 9.057 | 8.889 | 9.027 | 121,631 | +0.31(+3.51%) |
Sep 24, 2013 | 8.810 | 8.839 | 8.721 | 8.721 | 67,974 | -0.17(-1.89%) |
Sep 23, 2013 | 8.918 | 8.938 | 8.800 | 8.889 | 68,898 | +0.03(+0.33%) |
Sep 20, 2013 | 9.086 | 9.165 | 8.849 | 8.859 | 112,616 | -0.24(-2.61%) |
Sep 19, 2013 | 9.323 | 9.323 | 9.027 | 9.096 | 89,907 | -0.23(-2.44%) |
Sep 18, 2013 | 8.918 | 9.323 | 8.889 | 9.323 | 234,650 | +0.26(+2.83%) |
Sep 17, 2013 | 9.076 | 9.126 | 9.037 | 9.067 | 29,843 | +0.00(+0.00%) |
Sep 16, 2013 | 9.136 | 9.146 | 9.067 | 9.067 | 43,231 | -0.01(-0.11%) |
Sep 13, 2013 | 9.106 | 9.116 | 8.939 | 9.076 | 104,806 | -0.18(-1.92%) |
Sep 12, 2013 | 9.471 | 9.471 | 9.254 | 9.254 | 125,168 | -0.18(-1.88%) |
Sep 11, 2013 | 9.136 | 9.471 | 9.126 | 9.432 | 225,312 | +0.20(+2.14%) |
Sep 10, 2013 | 9.116 | 9.244 | 9.116 | 9.234 | 75,594 | +0.18(+1.96%) |
Sep 09, 2013 | 8.899 | 9.076 | 8.899 | 9.057 | 68,565 | +0.18(+2.00%) |
Sep 06, 2013 | 8.869 | 8.938 | 8.751 | 8.879 | 122,328 | -0.02(-0.22%) |
Sep 05, 2013 | 8.839 | 8.918 | 8.829 | 8.899 | 80,474 | +0.07(+0.78%) |
Sep 04, 2013 | 8.790 | 8.829 | 8.711 | 8.829 | 161,175 | +0.32(+3.71%) |
Sep 03, 2013 | 8.602 | 8.612 | 8.365 | 8.513 | 111,533 | +0.40(+4.99%) |
Aug 30, 2013 | 8.217 | 8.237 | 8.069 | 8.109 | 56,407 | -0.06(-0.73%) |
Aug 29, 2013 | 8.247 | 8.251 | 8.109 | 8.168 | 26,323 | -0.02(-0.24%) |
Aug 28, 2013 | 8.207 | 8.247 | 8.168 | 8.188 | 42,981 | +0.15(+1.84%) |
Aug 27, 2013 | 8.237 | 8.257 | 7.980 | 8.039 | 122,745 | -0.30(-3.55%) |
Aug 26, 2013 | 8.425 | 8.434 | 8.257 | 8.336 | 41,204 | -0.14(-1.63%) |
Aug 23, 2013 | 8.454 | 8.494 | 8.405 | 8.474 | 44,106 | -0.13(-1.49%) |
Aug 22, 2013 | 8.474 | 8.602 | 8.474 | 8.602 | 55,001 | +0.38(+4.56%) |
Aug 21, 2013 | 8.346 | 8.385 | 8.217 | 8.227 | 99,715 | +0.01(+0.12%) |
Aug 20, 2013 | 8.286 | 8.286 | 8.197 | 8.217 | 79,860 | -0.26(-3.03%) |
Aug 19, 2013 | 8.494 | 8.563 | 8.454 | 8.474 | 43,352 | -0.04(-0.46%) |
Aug 16, 2013 | 8.592 | 8.642 | 8.484 | 8.513 | 30,036 | -0.09(-1.03%) |
Aug 15, 2013 | 8.563 | 8.686 | 8.484 | 8.602 | 60,553 | +0.04(+0.46%) |
Aug 14, 2013 | 8.583 | 8.622 | 8.543 | 8.563 | 75,109 | -0.03(-0.34%) |
Aug 13, 2013 | 8.602 | 8.632 | 8.523 | 8.592 | 88,349 | +0.04(+0.46%) |
Aug 12, 2013 | 8.316 | 8.750 | 8.316 | 8.553 | 234,158 | +0.43(+5.35%) |
Aug 09, 2013 | 7.941 | 8.118 | 7.931 | 8.118 | 151,107 | +0.19(+2.37%) |
Aug 08, 2013 | 7.802 | 7.931 | 7.694 | 7.931 | 63,033 | +0.16(+2.03%) |
Aug 07, 2013 | 7.822 | 7.852 | 7.743 | 7.773 | 41,376 | -0.04(-0.51%) |
Aug 06, 2013 | 7.842 | 7.846 | 7.753 | 7.812 | 45,178 | -0.07(-0.88%) |
Aug 05, 2013 | 7.871 | 7.881 | 7.832 | 7.881 | 31,487 | +0.01(+0.13%) |
Aug 02, 2013 | 7.802 | 7.890 | 7.763 | 7.871 | 29,360 | +0.00(+0.00%) |
Aug 01, 2013 | 7.802 | 7.881 | 7.783 | 7.871 | 71,962 | +0.28(+3.64%) |
Jul 31, 2013 | 7.654 | 7.700 | 7.565 | 7.595 | 110,467 | -0.30(-3.75%) |
Jul 30, 2013 | 7.921 | 7.960 | 7.852 | 7.891 | 77,961 | -0.17(-2.08%) |
Jul 29, 2013 | 8.138 | 8.217 | 8.049 | 8.059 | 110,655 | -0.23(-2.74%) |
Jul 26, 2013 | 8.217 | 8.306 | 8.138 | 8.286 | 73,938 | +0.08(+0.96%) |
Jul 25, 2013 | 8.128 | 8.207 | 8.099 | 8.207 | 99,912 | +0.14(+1.71%) |
Jul 24, 2013 | 8.158 | 8.188 | 8.030 | 8.069 | 144,008 | -0.18(-2.16%) |
Jul 23, 2013 | 8.158 | 8.257 | 8.128 | 8.247 | 100,651 | +0.34(+4.24%) |
Jul 22, 2013 | 7.931 | 7.959 | 7.832 | 7.911 | 51,873 | -0.07(-0.87%) |
Jul 19, 2013 | 7.931 | 8.020 | 7.901 | 7.980 | 49,050 | -0.03(-0.37%) |
Jul 18, 2013 | 8.020 | 8.059 | 7.970 | 8.010 | 36,485 | -0.06(-0.73%) |
Jul 17, 2013 | 8.049 | 8.148 | 8.030 | 8.069 | 45,228 | +0.07(+0.86%) |
Jul 16, 2013 | 7.990 | 8.000 | 7.911 | 8.000 | 65,972 | -0.06(-0.74%) |
Jul 15, 2013 | 8.030 | 8.089 | 7.911 | 8.059 | 80,421 | -0.02(-0.24%) |
Jul 12, 2013 | 8.099 | 8.148 | 8.030 | 8.079 | 104,584 | -0.17(-2.04%) |
Jul 11, 2013 | 7.970 | 8.247 | 7.960 | 8.247 | 154,570 | +0.67(+8.87%) |
Jul 10, 2013 | 7.625 | 7.625 | 7.526 | 7.575 | 39,010 | -0.09(-1.16%) |
Jul 09, 2013 | 7.565 | 7.684 | 7.555 | 7.664 | 97,143 | +0.21(+2.78%) |
Jul 08, 2013 | 7.467 | 7.506 | 7.417 | 7.457 | 84,637 | -0.06(-0.79%) |
Jul 05, 2013 | 7.634 | 7.634 | 7.388 | 7.516 | 61,730 | +0.17(+2.28%) |
Jul 03, 2013 | 7.299 | 7.427 | 7.259 | 7.348 | 79,346 | -0.09(-1.20%) |
Jul 02, 2013 | 7.634 | 7.634 | 7.358 | 7.437 | 146,369 | -0.33(-4.20%) |