Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.823 | 8.949 | 8.768 | 8.838 | 2,430,769 | -0.04(-0.45%) |
Sep 27, 2013 | 8.901 | 8.942 | 8.798 | 8.878 | 1,787,202 | -0.04(-0.48%) |
Sep 26, 2013 | 8.876 | 8.931 | 8.851 | 8.921 | 1,716,861 | +0.04(+0.42%) |
Sep 25, 2013 | 8.858 | 8.891 | 8.816 | 8.883 | 2,953,647 | +0.03(+0.28%) |
Sep 24, 2013 | 9.006 | 9.024 | 8.848 | 8.858 | 3,473,730 | -0.15(-1.69%) |
Sep 23, 2013 | 9.009 | 9.111 | 8.951 | 9.011 | 1,688,197 | -0.03(-0.28%) |
Sep 20, 2013 | 9.211 | 9.224 | 9.001 | 9.036 | 4,305,192 | -0.14(-1.47%) |
Sep 19, 2013 | 9.219 | 9.301 | 9.149 | 9.171 | 3,327,882 | -0.05(-0.52%) |
Sep 18, 2013 | 8.863 | 9.226 | 8.753 | 9.219 | 3,282,598 | +0.34(+3.78%) |
Sep 17, 2013 | 8.906 | 9.016 | 8.858 | 8.883 | 2,052,028 | -0.04(-0.39%) |
Sep 16, 2013 | 8.866 | 8.918 | 8.748 | 8.918 | 5,398,143 | +0.17(+1.95%) |
Sep 13, 2013 | 8.691 | 8.753 | 8.678 | 8.748 | 1,975,274 | +0.06(+0.63%) |
Sep 12, 2013 | 8.866 | 8.876 | 8.681 | 8.693 | 1,623,980 | -0.15(-1.67%) |
Sep 11, 2013 | 8.726 | 8.846 | 8.688 | 8.841 | 3,358,887 | +0.12(+1.32%) |
Sep 10, 2013 | 8.728 | 8.771 | 8.653 | 8.726 | 2,269,352 | +0.02(+0.26%) |
Sep 09, 2013 | 8.513 | 8.723 | 8.513 | 8.703 | 3,327,366 | +0.20(+2.32%) |
Sep 06, 2013 | 8.450 | 8.578 | 8.438 | 8.505 | 2,648,460 | +0.15(+1.80%) |
Sep 05, 2013 | 8.490 | 8.526 | 8.335 | 8.355 | 1,985,754 | -0.14(-1.59%) |
Sep 04, 2013 | 8.370 | 8.534 | 8.330 | 8.490 | 2,384,957 | +0.16(+1.86%) |
Sep 03, 2013 | 8.551 | 8.551 | 8.235 | 8.335 | 4,418,280 | -0.12(-1.42%) |
Aug 30, 2013 | 8.616 | 8.673 | 8.448 | 8.455 | 7,204,615 | -0.18(-2.03%) |
Aug 29, 2013 | 8.543 | 8.632 | 8.499 | 8.631 | 3,205,481 | +0.05(+0.61%) |
Aug 28, 2013 | 8.588 | 8.651 | 8.528 | 8.578 | 2,759,431 | -0.03(-0.29%) |
Aug 27, 2013 | 8.523 | 8.618 | 8.440 | 8.603 | 2,223,748 | -0.00(-0.03%) |
Aug 26, 2013 | 8.633 | 8.633 | 8.561 | 8.606 | 2,407,114 | +0.01(+0.15%) |
Aug 23, 2013 | 8.473 | 8.598 | 8.440 | 8.593 | 1,711,032 | +0.12(+1.39%) |
Aug 22, 2013 | 8.485 | 8.500 | 8.355 | 8.475 | 2,442,422 | +0.05(+0.56%) |
Aug 21, 2013 | 8.460 | 8.586 | 8.360 | 8.428 | 2,785,798 | -0.08(-0.97%) |
Aug 20, 2013 | 8.283 | 8.510 | 8.263 | 8.510 | 3,895,469 | +0.24(+2.91%) |
Aug 19, 2013 | 8.385 | 8.403 | 8.264 | 8.270 | 2,408,088 | -0.10(-1.17%) |
Aug 16, 2013 | 8.430 | 8.478 | 8.325 | 8.368 | 9,236,656 | -0.10(-1.15%) |
Aug 15, 2013 | 8.611 | 8.628 | 8.463 | 8.465 | 4,157,706 | -0.26(-2.94%) |
Aug 14, 2013 | 8.722 | 8.811 | 8.712 | 8.722 | 3,677,296 | +0.01(+0.17%) |
Aug 13, 2013 | 8.853 | 8.853 | 8.638 | 8.707 | 3,466,695 | -0.15(-1.70%) |
Aug 12, 2013 | 8.937 | 8.937 | 8.843 | 8.858 | 2,129,071 | -0.09(-0.99%) |
Aug 09, 2013 | 8.806 | 8.992 | 8.789 | 8.947 | 4,072,383 | +0.14(+1.63%) |
Aug 08, 2013 | 8.789 | 8.851 | 8.739 | 8.804 | 12,632,842 | -0.18(-1.96%) |
Aug 07, 2013 | 8.992 | 9.048 | 8.964 | 8.979 | 1,801,734 | -0.03(-0.33%) |
Aug 06, 2013 | 9.009 | 9.095 | 8.957 | 9.009 | 2,191,815 | -0.01(-0.16%) |
Aug 05, 2013 | 8.945 | 9.046 | 8.945 | 9.024 | 2,948,571 | +0.05(+0.61%) |
Aug 02, 2013 | 8.996 | 9.036 | 8.954 | 8.969 | 3,987,690 | -0.03(-0.36%) |
Aug 01, 2013 | 9.026 | 9.076 | 8.964 | 9.001 | 4,310,126 | +0.03(+0.33%) |
Jul 31, 2013 | 9.197 | 9.209 | 8.967 | 8.972 | 3,490,182 | -0.19(-2.03%) |
Jul 30, 2013 | 9.224 | 9.251 | 9.115 | 9.157 | 1,872,367 | -0.01(-0.16%) |
Jul 29, 2013 | 9.244 | 9.251 | 9.103 | 9.172 | 2,189,611 | -0.09(-1.01%) |
Jul 26, 2013 | 9.202 | 9.271 | 9.135 | 9.266 | 2,602,782 | +0.07(+0.73%) |
Jul 25, 2013 | 9.170 | 9.246 | 9.081 | 9.199 | 5,234,688 | +0.04(+0.43%) |
Jul 24, 2013 | 9.377 | 9.377 | 9.056 | 9.160 | 5,341,129 | -0.18(-1.91%) |
Jul 23, 2013 | 9.397 | 9.407 | 9.266 | 9.338 | 1,824,201 | -0.01(-0.11%) |
Jul 22, 2013 | 9.212 | 9.353 | 9.194 | 9.348 | 1,614,611 | +0.12(+1.26%) |
Jul 19, 2013 | 9.288 | 9.375 | 9.219 | 9.231 | 3,339,562 | -0.03(-0.37%) |
Jul 18, 2013 | 9.167 | 9.278 | 9.145 | 9.266 | 2,137,580 | +0.13(+1.38%) |
Jul 17, 2013 | 9.093 | 9.179 | 9.063 | 9.140 | 1,760,281 | +0.07(+0.82%) |
Jul 16, 2013 | 9.125 | 9.197 | 9.058 | 9.066 | 1,854,320 | -0.07(-0.76%) |
Jul 15, 2013 | 9.043 | 9.170 | 9.016 | 9.135 | 2,338,771 | +0.08(+0.90%) |
Jul 12, 2013 | 9.073 | 9.105 | 8.989 | 9.053 | 1,130,593 | -0.03(-0.33%) |
Jul 11, 2013 | 9.026 | 9.130 | 9.026 | 9.083 | 2,365,933 | +0.17(+1.86%) |
Jul 10, 2013 | 8.890 | 8.940 | 8.841 | 8.917 | 2,252,504 | +0.03(+0.36%) |
Jul 09, 2013 | 8.729 | 8.915 | 8.710 | 8.885 | 1,848,646 | +0.18(+2.04%) |
Jul 08, 2013 | 8.727 | 8.831 | 8.697 | 8.707 | 2,181,790 | -0.02(-0.20%) |
Jul 05, 2013 | 8.828 | 8.856 | 8.537 | 8.724 | 1,893,197 | -0.02(-0.23%) |
Jul 03, 2013 | 8.774 | 8.781 | 8.643 | 8.744 | 1,942,826 | -0.04(-0.45%) |
Jul 02, 2013 | 8.767 | 8.851 | 8.722 | 8.784 | 3,477,088 | +0.01(+0.17%) |