Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.815 | 9.893 | 9.772 | 9.889 | 2,961,298 | -0.03(-0.28%) |
Sep 27, 2013 | 9.947 | 9.950 | 9.886 | 9.917 | 0 | -0.11(-1.14%) |
Sep 26, 2013 | 9.870 | 10.05 | 9.867 | 10.03 | 2,990,249 | +0.16(+1.62%) |
Sep 25, 2013 | 9.917 | 9.978 | 9.858 | 9.870 | 3,350,919 | -0.04(-0.40%) |
Sep 24, 2013 | 9.895 | 9.991 | 9.849 | 9.910 | 4,120,971 | +0.04(+0.37%) |
Sep 23, 2013 | 9.827 | 10.06 | 9.818 | 9.873 | 8,524,942 | -0.01(-0.06%) |
Sep 20, 2013 | 9.883 | 9.957 | 9.843 | 9.880 | 0 | +0.02(+0.20%) |
Sep 19, 2013 | 9.778 | 9.880 | 9.747 | 9.860 | 4,474,900 | +0.08(+0.77%) |
Sep 18, 2013 | 9.689 | 9.812 | 9.616 | 9.784 | 9,133,076 | +0.07(+0.76%) |
Sep 17, 2013 | 9.673 | 9.719 | 9.643 | 9.710 | 0 | +0.03(+0.35%) |
Sep 16, 2013 | 9.710 | 9.710 | 9.606 | 9.676 | 0 | +0.05(+0.54%) |
Sep 13, 2013 | 9.624 | 9.649 | 9.556 | 9.624 | 0 | -0.01(-0.13%) |
Sep 12, 2013 | 9.587 | 9.649 | 9.473 | 9.636 | 5,587,081 | +0.09(+0.94%) |
Sep 11, 2013 | 9.464 | 9.607 | 9.430 | 9.547 | 4,307,993 | +0.02(+0.20%) |
Sep 10, 2013 | 9.472 | 9.564 | 9.457 | 9.528 | 2,713,581 | +0.10(+1.01%) |
Sep 09, 2013 | 9.401 | 9.444 | 9.337 | 9.432 | 3,706,973 | +0.05(+0.52%) |
Sep 06, 2013 | 9.361 | 9.432 | 9.195 | 9.383 | 0 | +0.08(+0.81%) |
Sep 05, 2013 | 9.214 | 9.355 | 9.214 | 9.308 | 0 | +0.08(+0.88%) |
Sep 04, 2013 | 9.158 | 9.328 | 9.075 | 9.226 | 7,861,378 | +0.07(+0.74%) |
Sep 03, 2013 | 9.334 | 9.377 | 9.125 | 9.158 | 3,899,844 | -0.02(-0.27%) |
Aug 30, 2013 | 9.303 | 9.349 | 9.149 | 9.183 | 0 | -0.06(-0.67%) |
Aug 29, 2013 | 9.146 | 9.288 | 9.131 | 9.245 | 3,845,031 | +0.07(+0.74%) |
Aug 28, 2013 | 9.229 | 9.278 | 9.132 | 9.177 | 6,115,220 | -0.03(-0.33%) |
Aug 27, 2013 | 9.343 | 9.377 | 9.177 | 9.208 | 0 | -0.22(-2.32%) |
Aug 26, 2013 | 9.506 | 9.534 | 9.426 | 9.426 | 3,873,548 | -0.06(-0.58%) |
Aug 23, 2013 | 9.441 | 9.521 | 9.374 | 9.481 | 0 | +0.11(+1.21%) |
Aug 22, 2013 | 9.718 | 9.807 | 9.174 | 9.368 | 7,728,904 | -0.33(-3.42%) |
Aug 21, 2013 | 9.801 | 9.854 | 9.678 | 9.700 | 0 | +0.10(+1.03%) |
Aug 20, 2013 | 9.460 | 9.641 | 9.457 | 9.601 | 4,658,879 | +0.14(+1.43%) |
Aug 19, 2013 | 9.460 | 9.564 | 9.423 | 9.466 | 4,260,161 | -0.00(-0.03%) |
Aug 16, 2013 | 9.555 | 9.629 | 9.454 | 9.469 | 0 | -0.11(-1.12%) |
Aug 15, 2013 | 9.740 | 9.767 | 9.515 | 9.577 | 5,124,496 | -0.25(-2.57%) |
Aug 14, 2013 | 9.795 | 9.897 | 9.772 | 9.829 | 0 | +0.02(+0.16%) |
Aug 13, 2013 | 9.810 | 9.875 | 9.752 | 9.814 | 2,543,296 | -0.02(-0.16%) |
Aug 12, 2013 | 9.810 | 9.927 | 9.770 | 9.829 | 4,591,099 | +0.02(+0.16%) |
Aug 09, 2013 | 9.924 | 9.995 | 9.814 | 9.814 | 2,744,806 | -0.12(-1.24%) |
Aug 08, 2013 | 9.955 | 9.992 | 9.878 | 9.937 | 2,478,761 | +0.02(+0.22%) |
Aug 07, 2013 | 9.992 | 9.992 | 9.850 | 9.915 | 2,097,777 | -0.09(-0.89%) |
Aug 06, 2013 | 10.05 | 10.05 | 9.940 | 10.00 | 3,686,995 | -0.02(-0.25%) |
Aug 05, 2013 | 10.08 | 10.10 | 10.01 | 10.03 | 1,847,339 | -0.11(-1.12%) |
Aug 02, 2013 | 10.19 | 10.21 | 10.11 | 10.14 | 2,474,449 | -0.07(-0.66%) |
Aug 01, 2013 | 10.06 | 10.21 | 10.02 | 10.21 | 4,447,334 | +0.25(+2.47%) |
Jul 31, 2013 | 9.946 | 10.06 | 9.930 | 9.964 | 0 | -0.02(-0.18%) |
Jul 30, 2013 | 9.863 | 10.00 | 9.801 | 9.983 | 6,270,810 | -0.17(-1.67%) |
Jul 29, 2013 | 10.08 | 10.15 | 10.03 | 10.15 | 0 | +0.03(+0.27%) |
Jul 26, 2013 | 10.13 | 10.14 | 9.995 | 10.12 | 0 | -0.10(-0.93%) |
Jul 25, 2013 | 10.07 | 10.23 | 10.04 | 10.22 | 0 | +0.13(+1.28%) |
Jul 24, 2013 | 10.42 | 10.44 | 10.04 | 10.09 | 0 | -0.32(-3.04%) |
Jul 23, 2013 | 10.35 | 10.50 | 10.35 | 10.41 | 0 | +0.02(+0.24%) |
Jul 22, 2013 | 10.45 | 10.42 | 10.29 | 10.38 | 0 | -0.04(-0.38%) |
Jul 19, 2013 | 10.48 | 10.48 | 10.37 | 10.42 | 0 | -0.08(-0.73%) |
Jul 18, 2013 | 10.39 | 10.52 | 10.35 | 10.50 | 0 | +0.16(+1.52%) |
Jul 17, 2013 | 10.41 | 10.45 | 10.33 | 10.34 | 1,589,244 | -0.05(-0.44%) |
Jul 16, 2013 | 10.49 | 10.52 | 10.31 | 10.39 | 0 | -0.11(-1.05%) |
Jul 15, 2013 | 10.56 | 10.58 | 10.47 | 10.50 | 0 | -0.05(-0.47%) |
Jul 12, 2013 | 10.53 | 10.57 | 10.48 | 10.55 | 0 | +0.06(+0.53%) |
Jul 11, 2013 | 10.33 | 10.51 | 10.33 | 10.49 | 4,633,906 | +0.26(+2.55%) |
Jul 10, 2013 | 10.24 | 10.28 | 10.14 | 10.23 | 0 | +0.01(+0.09%) |
Jul 09, 2013 | 10.25 | 10.29 | 10.17 | 10.22 | 0 | +0.03(+0.30%) |
Jul 08, 2013 | 10.27 | 10.30 | 10.19 | 10.19 | 0 | -0.05(-0.48%) |
Jul 05, 2013 | 10.07 | 10.24 | 10.07 | 10.24 | 0 | +0.18(+1.77%) |
Jul 03, 2013 | 10.11 | 10.14 | 10.03 | 10.06 | 0 | -0.10(-1.03%) |
Jul 02, 2013 | 10.22 | 10.30 | 10.10 | 10.17 | 0 | -0.02(-0.15%) |