Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.308 | 9.391 | 9.233 | 9.316 | 10,996,059 | -0.07(-0.80%) |
Sep 27, 2013 | 9.366 | 9.499 | 9.291 | 9.391 | 7,104,679 | -0.05(-0.53%) |
Sep 26, 2013 | 9.499 | 9.549 | 9.374 | 9.441 | 13,753,299 | -0.06(-0.61%) |
Sep 25, 2013 | 9.474 | 9.608 | 9.283 | 9.499 | 26,974,570 | +0.03(+0.26%) |
Sep 24, 2013 | 9.749 | 9.749 | 9.416 | 9.474 | 66,742,252 | -0.28(-2.90%) |
Sep 23, 2013 | 9.658 | 9.874 | 9.599 | 9.758 | 13,219,129 | -0.03(-0.34%) |
Sep 20, 2013 | 10.04 | 10.05 | 9.783 | 9.791 | 12,910,742 | -0.25(-2.49%) |
Sep 19, 2013 | 9.999 | 10.21 | 9.966 | 10.04 | 19,866,104 | +0.14(+1.43%) |
Sep 18, 2013 | 9.591 | 9.962 | 9.462 | 9.899 | 29,677,650 | +0.31(+3.21%) |
Sep 17, 2013 | 9.499 | 9.633 | 9.499 | 9.591 | 7,567,582 | +0.09(+0.96%) |
Sep 16, 2013 | 9.841 | 9.749 | 9.483 | 9.499 | 13,657,505 | -0.16(-1.64%) |
Sep 13, 2013 | 9.633 | 9.691 | 9.533 | 9.658 | 8,579,077 | +0.07(+0.70%) |
Sep 12, 2013 | 9.766 | 9.791 | 9.558 | 9.591 | 11,436,313 | -0.19(-1.96%) |
Sep 11, 2013 | 9.741 | 9.808 | 9.699 | 9.783 | 9,355,004 | +0.08(+0.86%) |
Sep 10, 2013 | 9.599 | 9.808 | 9.595 | 9.699 | 16,944,492 | +0.17(+1.75%) |
Sep 09, 2013 | 9.458 | 9.637 | 9.458 | 9.533 | 20,422,858 | +0.09(+0.97%) |
Sep 06, 2013 | 9.358 | 9.508 | 9.191 | 9.441 | 19,626,208 | +0.20(+2.16%) |
Sep 05, 2013 | 9.333 | 9.370 | 9.216 | 9.241 | 8,423,670 | -0.03(-0.36%) |
Sep 04, 2013 | 9.333 | 9.458 | 9.249 | 9.274 | 15,438,485 | -0.11(-1.15%) |
Sep 03, 2013 | 9.491 | 9.574 | 9.324 | 9.383 | 12,628,199 | +0.02(+0.18%) |
Aug 30, 2013 | 9.333 | 9.524 | 9.241 | 9.366 | 15,042,219 | +0.04(+0.45%) |
Aug 29, 2013 | 9.249 | 9.549 | 9.191 | 9.324 | 10,311,907 | +0.04(+0.45%) |
Aug 28, 2013 | 9.433 | 9.516 | 9.274 | 9.283 | 10,875,698 | -0.18(-1.94%) |
Aug 27, 2013 | 9.574 | 9.583 | 9.358 | 9.466 | 14,538,934 | -0.25(-2.57%) |
Aug 26, 2013 | 10.07 | 10.09 | 9.687 | 9.716 | 10,467,578 | -0.36(-3.56%) |
Aug 23, 2013 | 10.14 | 10.19 | 9.916 | 10.07 | 8,547,135 | -0.02(-0.25%) |
Aug 22, 2013 | 10.01 | 10.16 | 9.991 | 10.10 | 6,674,344 | +0.17(+1.68%) |
Aug 21, 2013 | 10.04 | 10.17 | 9.874 | 9.933 | 10,357,938 | -0.23(-2.22%) |
Aug 20, 2013 | 10.07 | 10.25 | 9.983 | 10.16 | 11,700,541 | +0.11(+1.08%) |
Aug 19, 2013 | 10.02 | 10.14 | 9.974 | 10.05 | 12,330,718 | -0.02(-0.17%) |
Aug 16, 2013 | 10.12 | 10.23 | 9.991 | 10.07 | 7,994,999 | +0.02(+0.17%) |
Aug 15, 2013 | 10.20 | 10.22 | 9.979 | 10.05 | 15,138,648 | -0.34(-3.29%) |
Aug 14, 2013 | 10.35 | 10.44 | 10.30 | 10.39 | 12,262,663 | +0.04(+0.40%) |
Aug 13, 2013 | 10.08 | 10.37 | 10.07 | 10.35 | 12,918,517 | +0.22(+2.22%) |
Aug 12, 2013 | 10.21 | 10.37 | 10.10 | 10.12 | 8,303,140 | -0.01(-0.08%) |
Aug 09, 2013 | 10.17 | 10.30 | 10.03 | 10.13 | 8,771,526 | -0.04(-0.41%) |
Aug 08, 2013 | 9.958 | 10.27 | 9.941 | 10.17 | 12,642,225 | +0.29(+2.95%) |
Aug 07, 2013 | 9.933 | 9.983 | 9.791 | 9.883 | 8,537,351 | -0.18(-1.74%) |
Aug 06, 2013 | 10.02 | 10.09 | 9.966 | 10.06 | 14,463,190 | +0.02(+0.17%) |
Aug 05, 2013 | 9.899 | 10.06 | 9.874 | 10.04 | 11,400,489 | +0.12(+1.26%) |
Aug 02, 2013 | 9.883 | 10.08 | 9.824 | 9.916 | 17,229,884 | +0.04(+0.42%) |
Aug 01, 2013 | 9.674 | 9.916 | 9.674 | 9.874 | 14,331,400 | +0.28(+2.95%) |
Jul 31, 2013 | 9.416 | 9.691 | 9.399 | 9.591 | 13,897,521 | +0.15(+1.59%) |
Jul 30, 2013 | 9.541 | 9.566 | 9.283 | 9.441 | 16,456,690 | -0.04(-0.44%) |
Jul 29, 2013 | 9.708 | 9.758 | 9.466 | 9.483 | 11,574,016 | -0.27(-2.74%) |
Jul 26, 2013 | 9.608 | 9.941 | 9.608 | 9.749 | 19,749,354 | +0.07(+0.78%) |
Jul 25, 2013 | 9.508 | 9.833 | 9.508 | 9.674 | 22,424,270 | +0.21(+2.20%) |
Jul 24, 2013 | 9.558 | 9.608 | 9.395 | 9.466 | 11,042,698 | -0.08(-0.87%) |
Jul 23, 2013 | 9.641 | 9.683 | 9.499 | 9.549 | 11,785,733 | -0.05(-0.52%) |
Jul 22, 2013 | 9.466 | 9.637 | 9.383 | 9.599 | 9,941,859 | +0.11(+1.14%) |
Jul 19, 2013 | 9.408 | 9.524 | 9.316 | 9.491 | 6,781,294 | +0.03(+0.26%) |
Jul 18, 2013 | 9.433 | 9.608 | 9.391 | 9.466 | 12,984,675 | +0.08(+0.89%) |
Jul 17, 2013 | 9.258 | 9.399 | 9.158 | 9.383 | 10,007,312 | +0.16(+1.72%) |
Jul 16, 2013 | 9.308 | 9.408 | 9.092 | 9.224 | 12,232,719 | -0.16(-1.69%) |
Jul 15, 2013 | 9.408 | 9.491 | 9.324 | 9.383 | 9,641,625 | -0.02(-0.27%) |
Jul 12, 2013 | 9.133 | 9.466 | 9.108 | 9.408 | 18,218,102 | +0.17(+1.90%) |
Jul 11, 2013 | 8.916 | 9.258 | 8.875 | 9.233 | 25,295,550 | +0.50(+5.73%) |
Jul 10, 2013 | 8.741 | 8.833 | 8.629 | 8.733 | 11,977,186 | -0.01(-0.10%) |
Jul 09, 2013 | 8.725 | 8.791 | 8.666 | 8.741 | 15,221,899 | +0.07(+0.87%) |
Jul 08, 2013 | 8.775 | 8.875 | 8.650 | 8.666 | 10,113,616 | -0.03(-0.29%) |
Jul 05, 2013 | 8.725 | 8.733 | 8.483 | 8.691 | 12,992,893 | +0.06(+0.68%) |
Jul 03, 2013 | 8.583 | 8.691 | 8.475 | 8.633 | 6,556,213 | -0.02(-0.29%) |
Jul 02, 2013 | 8.916 | 8.925 | 8.491 | 8.658 | 21,416,262 | -0.27(-2.99%) |