Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.811 | 8.936 | 8.756 | 8.826 | 2,434,075 | -0.04(-0.45%) |
Sep 27, 2013 | 8.889 | 8.930 | 8.786 | 8.866 | 1,789,634 | -0.04(-0.48%) |
Sep 26, 2013 | 8.864 | 8.919 | 8.839 | 8.909 | 1,719,197 | +0.04(+0.42%) |
Sep 25, 2013 | 8.846 | 8.879 | 8.804 | 8.871 | 2,957,665 | +0.03(+0.28%) |
Sep 24, 2013 | 8.994 | 9.011 | 8.836 | 8.846 | 3,478,455 | -0.15(-1.69%) |
Sep 23, 2013 | 8.996 | 9.099 | 8.939 | 8.999 | 1,690,493 | -0.03(-0.28%) |
Sep 20, 2013 | 9.199 | 9.211 | 8.989 | 9.024 | 4,311,049 | -0.13(-1.47%) |
Sep 19, 2013 | 9.206 | 9.289 | 9.137 | 9.159 | 3,332,409 | -0.05(-0.52%) |
Sep 18, 2013 | 8.851 | 9.214 | 8.741 | 9.206 | 3,287,063 | +0.33(+3.78%) |
Sep 17, 2013 | 8.894 | 9.004 | 8.846 | 8.871 | 2,054,819 | -0.03(-0.39%) |
Sep 16, 2013 | 8.854 | 8.906 | 8.736 | 8.906 | 5,405,487 | +0.17(+1.95%) |
Sep 13, 2013 | 8.679 | 8.741 | 8.666 | 8.736 | 1,977,962 | +0.05(+0.63%) |
Sep 12, 2013 | 8.854 | 8.864 | 8.669 | 8.681 | 1,626,189 | -0.15(-1.67%) |
Sep 11, 2013 | 8.714 | 8.834 | 8.676 | 8.829 | 3,363,457 | +0.11(+1.32%) |
Sep 10, 2013 | 8.716 | 8.759 | 8.641 | 8.714 | 2,272,439 | +0.02(+0.26%) |
Sep 09, 2013 | 8.501 | 8.711 | 8.501 | 8.691 | 3,331,893 | +0.20(+2.32%) |
Sep 06, 2013 | 8.439 | 8.566 | 8.426 | 8.494 | 2,652,063 | +0.15(+1.80%) |
Sep 05, 2013 | 8.479 | 8.514 | 8.324 | 8.344 | 1,988,455 | -0.13(-1.59%) |
Sep 04, 2013 | 8.359 | 8.522 | 8.319 | 8.479 | 2,388,201 | +0.15(+1.86%) |
Sep 03, 2013 | 8.539 | 8.539 | 8.224 | 8.324 | 4,424,291 | -0.12(-1.42%) |
Aug 30, 2013 | 8.604 | 8.661 | 8.436 | 8.444 | 7,214,415 | -0.17(-2.03%) |
Aug 29, 2013 | 8.531 | 8.620 | 8.488 | 8.619 | 3,209,841 | +0.05(+0.61%) |
Aug 28, 2013 | 8.576 | 8.639 | 8.516 | 8.566 | 2,763,185 | -0.02(-0.29%) |
Aug 27, 2013 | 8.511 | 8.606 | 8.429 | 8.591 | 2,226,773 | -0.00(-0.03%) |
Aug 26, 2013 | 8.621 | 8.621 | 8.549 | 8.594 | 2,410,388 | +0.01(+0.15%) |
Aug 23, 2013 | 8.461 | 8.586 | 8.429 | 8.581 | 1,713,360 | +0.12(+1.39%) |
Aug 22, 2013 | 8.474 | 8.489 | 8.344 | 8.464 | 2,445,745 | +0.05(+0.56%) |
Aug 21, 2013 | 8.449 | 8.574 | 8.349 | 8.416 | 2,789,588 | -0.08(-0.97%) |
Aug 20, 2013 | 8.271 | 8.499 | 8.251 | 8.499 | 3,900,769 | +0.24(+2.91%) |
Aug 19, 2013 | 8.374 | 8.391 | 8.253 | 8.259 | 2,411,364 | -0.10(-1.17%) |
Aug 16, 2013 | 8.419 | 8.466 | 8.314 | 8.356 | 9,249,221 | -0.10(-1.15%) |
Aug 15, 2013 | 8.599 | 8.616 | 8.451 | 8.454 | 4,163,362 | -0.26(-2.94%) |
Aug 14, 2013 | 8.710 | 8.799 | 8.700 | 8.710 | 3,682,298 | +0.01(+0.17%) |
Aug 13, 2013 | 8.841 | 8.841 | 8.626 | 8.695 | 3,471,410 | -0.15(-1.70%) |
Aug 12, 2013 | 8.925 | 8.925 | 8.831 | 8.846 | 2,131,967 | -0.09(-0.99%) |
Aug 09, 2013 | 8.794 | 8.979 | 8.777 | 8.935 | 4,077,922 | +0.14(+1.63%) |
Aug 08, 2013 | 8.777 | 8.839 | 8.727 | 8.792 | 12,650,024 | -0.18(-1.96%) |
Aug 07, 2013 | 8.979 | 9.036 | 8.952 | 8.967 | 1,804,185 | -0.03(-0.33%) |
Aug 06, 2013 | 8.997 | 9.083 | 8.945 | 8.997 | 2,194,796 | -0.01(-0.16%) |
Aug 05, 2013 | 8.932 | 9.034 | 8.932 | 9.011 | 2,952,582 | +0.05(+0.61%) |
Aug 02, 2013 | 8.984 | 9.024 | 8.942 | 8.957 | 3,993,114 | -0.03(-0.36%) |
Aug 01, 2013 | 9.014 | 9.063 | 8.952 | 8.989 | 4,315,989 | +0.03(+0.33%) |
Jul 31, 2013 | 9.184 | 9.197 | 8.955 | 8.960 | 3,494,929 | -0.19(-2.03%) |
Jul 30, 2013 | 9.211 | 9.239 | 9.103 | 9.145 | 1,874,914 | -0.01(-0.16%) |
Jul 29, 2013 | 9.231 | 9.239 | 9.090 | 9.160 | 2,192,589 | -0.09(-1.01%) |
Jul 26, 2013 | 9.189 | 9.258 | 9.123 | 9.253 | 2,606,322 | +0.07(+0.73%) |
Jul 25, 2013 | 9.157 | 9.234 | 9.068 | 9.187 | 5,241,808 | +0.04(+0.43%) |
Jul 24, 2013 | 9.365 | 9.365 | 9.044 | 9.147 | 5,348,394 | -0.18(-1.91%) |
Jul 23, 2013 | 9.384 | 9.394 | 9.253 | 9.325 | 1,826,683 | -0.01(-0.11%) |
Jul 22, 2013 | 9.199 | 9.340 | 9.182 | 9.335 | 1,616,807 | +0.12(+1.26%) |
Jul 19, 2013 | 9.276 | 9.362 | 9.207 | 9.219 | 3,344,105 | -0.03(-0.37%) |
Jul 18, 2013 | 9.155 | 9.266 | 9.132 | 9.253 | 2,140,487 | +0.13(+1.38%) |
Jul 17, 2013 | 9.081 | 9.167 | 9.051 | 9.128 | 1,762,675 | +0.07(+0.82%) |
Jul 16, 2013 | 9.113 | 9.184 | 9.046 | 9.053 | 1,856,842 | -0.07(-0.76%) |
Jul 15, 2013 | 9.031 | 9.157 | 9.004 | 9.123 | 2,341,952 | +0.08(+0.90%) |
Jul 12, 2013 | 9.061 | 9.093 | 8.977 | 9.041 | 1,132,131 | -0.03(-0.33%) |
Jul 11, 2013 | 9.014 | 9.118 | 9.014 | 9.071 | 2,369,151 | +0.17(+1.86%) |
Jul 10, 2013 | 8.878 | 8.927 | 8.829 | 8.905 | 2,255,568 | +0.03(+0.36%) |
Jul 09, 2013 | 8.718 | 8.903 | 8.698 | 8.873 | 1,851,161 | +0.18(+2.04%) |
Jul 08, 2013 | 8.715 | 8.819 | 8.685 | 8.695 | 2,184,758 | -0.02(-0.20%) |
Jul 05, 2013 | 8.816 | 8.844 | 8.525 | 8.713 | 1,895,772 | -0.02(-0.23%) |
Jul 03, 2013 | 8.762 | 8.769 | 8.631 | 8.732 | 1,945,469 | -0.04(-0.45%) |
Jul 02, 2013 | 8.755 | 8.839 | 8.710 | 8.772 | 3,481,817 | +0.01(+0.17%) |