Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.100 | 9.160 | 9.050 | 9.090 | 0 | -0.05(-0.55%) |
Sep 27, 2013 | 9.090 | 9.220 | 9.050 | 9.140 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 9.250 | 9.300 | 9.140 | 9.140 | 3,383,309 | -0.13(-1.40%) |
Sep 25, 2013 | 9.170 | 9.290 | 9.170 | 9.270 | 0 | +0.11(+1.15%) |
Sep 24, 2013 | 9.240 | 9.280 | 9.140 | 9.165 | 2,624,474 | -0.03(-0.33%) |
Sep 23, 2013 | 9.220 | 9.275 | 9.065 | 9.195 | 3,693,564 | -0.07(-0.76%) |
Sep 20, 2013 | 9.340 | 9.385 | 9.230 | 9.265 | 0 | -0.07(-0.80%) |
Sep 19, 2013 | 9.310 | 9.370 | 9.230 | 9.340 | 8,692,098 | +0.05(+0.53%) |
Sep 18, 2013 | 9.150 | 9.370 | 9.070 | 9.291 | 8,241,651 | +0.10(+1.10%) |
Sep 17, 2013 | 9.320 | 9.340 | 9.180 | 9.190 | 0 | -0.09(-0.97%) |
Sep 16, 2013 | 9.460 | 9.480 | 9.280 | 9.280 | 0 | -0.12(-1.28%) |
Sep 13, 2013 | 9.350 | 9.435 | 9.331 | 9.400 | 0 | +0.04(+0.48%) |
Sep 12, 2013 | 9.480 | 9.490 | 9.330 | 9.355 | 0 | -0.14(-1.53%) |
Sep 11, 2013 | 9.440 | 9.510 | 9.350 | 9.500 | 5,354,323 | +0.01(+0.05%) |
Sep 10, 2013 | 9.500 | 9.705 | 9.480 | 9.495 | 7,200,516 | +0.04(+0.48%) |
Sep 09, 2013 | 9.240 | 9.450 | 9.220 | 9.450 | 8,798,342 | +0.22(+2.38%) |
Sep 06, 2013 | 9.200 | 9.240 | 9.090 | 9.230 | 0 | +0.04(+0.44%) |
Sep 05, 2013 | 9.150 | 9.200 | 9.070 | 9.190 | 5,292,654 | +0.09(+0.99%) |
Sep 04, 2013 | 8.940 | 9.140 | 8.940 | 9.100 | 17,179,356 | +0.16(+1.79%) |
Sep 03, 2013 | 9.010 | 9.100 | 8.930 | 8.940 | 0 | -0.04(-0.45%) |
Aug 30, 2013 | 9.080 | 9.090 | 8.890 | 8.980 | 0 | -0.05(-0.55%) |
Aug 29, 2013 | 8.870 | 9.130 | 8.870 | 9.030 | 7,084,628 | +0.13(+1.46%) |
Aug 28, 2013 | 8.750 | 8.960 | 8.740 | 8.900 | 7,263,060 | +0.13(+1.54%) |
Aug 27, 2013 | 8.690 | 8.900 | 8.680 | 8.765 | 7,128,040 | -0.08(-0.96%) |
Aug 26, 2013 | 8.900 | 8.960 | 8.790 | 8.850 | 0 | -0.09(-1.01%) |
Aug 23, 2013 | 9.190 | 9.206 | 8.890 | 8.940 | 0 | -0.21(-2.30%) |
Aug 22, 2013 | 9.050 | 9.185 | 9.020 | 9.150 | 2,855,481 | +0.14(+1.61%) |
Aug 21, 2013 | 9.030 | 9.070 | 8.920 | 9.005 | 5,554,852 | -0.00(-0.06%) |
Aug 20, 2013 | 8.990 | 9.080 | 8.990 | 9.010 | 0 | +0.01(+0.11%) |
Aug 19, 2013 | 9.020 | 9.062 | 8.970 | 9.000 | 0 | -0.03(-0.33%) |
Aug 16, 2013 | 8.950 | 9.100 | 8.860 | 9.030 | 0 | +0.09(+1.01%) |
Aug 15, 2013 | 9.050 | 9.130 | 8.930 | 8.940 | 3,465,853 | -0.20(-2.19%) |
Aug 14, 2013 | 9.160 | 9.200 | 9.100 | 9.140 | 3,657,855 | -0.02(-0.22%) |
Aug 13, 2013 | 9.070 | 9.190 | 8.981 | 9.160 | 4,150,813 | +0.16(+1.78%) |
Aug 12, 2013 | 9.010 | 9.070 | 8.960 | 9.000 | 2,967,306 | -0.07(-0.77%) |
Aug 09, 2013 | 9.595 | 9.595 | 8.990 | 9.070 | 2,869,472 | +0.01(+0.11%) |
Aug 08, 2013 | 9.000 | 9.180 | 9.000 | 9.060 | 3,824,948 | +0.07(+0.78%) |
Aug 07, 2013 | 8.900 | 9.080 | 8.890 | 8.990 | 5,656,613 | +0.03(+0.33%) |
Aug 06, 2013 | 8.800 | 8.980 | 8.800 | 8.960 | 5,149,635 | +0.10(+1.13%) |
Aug 05, 2013 | 8.760 | 8.880 | 8.750 | 8.860 | 4,045,311 | +0.06(+0.68%) |
Aug 02, 2013 | 8.850 | 8.870 | 8.745 | 8.800 | 5,197,417 | -0.11(-1.23%) |
Aug 01, 2013 | 8.770 | 8.940 | 8.720 | 8.910 | 5,545,890 | +0.25(+2.89%) |
Jul 31, 2013 | 8.650 | 8.750 | 8.590 | 8.660 | 0 | +0.06(+0.70%) |
Jul 30, 2013 | 8.330 | 8.660 | 8.330 | 8.600 | 0 | +0.10(+1.18%) |
Jul 29, 2013 | 8.360 | 8.520 | 8.355 | 8.500 | 0 | +0.08(+0.95%) |
Jul 26, 2013 | 8.310 | 8.600 | 8.220 | 8.420 | 0 | +0.28(+3.44%) |
Jul 25, 2013 | 8.080 | 8.190 | 8.080 | 8.140 | 0 | +0.01(+0.12%) |
Jul 24, 2013 | 8.090 | 8.200 | 8.090 | 8.130 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 8.090 | 8.180 | 8.050 | 8.130 | 0 | +0.08(+0.99%) |
Jul 22, 2013 | 7.990 | 8.090 | 7.970 | 8.050 | 0 | +0.03(+0.37%) |
Jul 19, 2013 | 7.970 | 8.020 | 7.900 | 8.020 | 3,171,057 | +0.05(+0.63%) |
Jul 18, 2013 | 7.960 | 8.020 | 7.860 | 7.970 | 0 | -0.02(-0.19%) |
Jul 17, 2013 | 7.980 | 8.030 | 7.950 | 7.985 | 4,273,629 | +0.04(+0.57%) |
Jul 16, 2013 | 7.970 | 8.035 | 7.930 | 7.940 | 0 | -0.01(-0.13%) |
Jul 15, 2013 | 7.910 | 8.000 | 7.880 | 7.950 | 0 | +0.03(+0.38%) |
Jul 12, 2013 | 7.850 | 7.940 | 7.850 | 7.920 | 0 | +0.05(+0.64%) |
Jul 11, 2013 | 7.900 | 7.950 | 7.825 | 7.870 | 0 | +0.01(+0.13%) |
Jul 10, 2013 | 7.790 | 7.890 | 7.780 | 7.860 | 0 | +0.07(+0.90%) |
Jul 09, 2013 | 7.750 | 7.810 | 7.690 | 7.790 | 0 | +0.11(+1.43%) |
Jul 08, 2013 | 7.690 | 7.780 | 7.650 | 7.680 | 0 | -0.10(-1.29%) |
Jul 05, 2013 | 7.710 | 7.840 | 7.690 | 7.780 | 0 | +0.03(+0.39%) |
Jul 03, 2013 | 7.720 | 7.800 | 7.660 | 7.750 | 0 | +0.02(+0.26%) |
Jul 02, 2013 | 7.770 | 7.840 | 7.690 | 7.730 | 0 | -0.08(-1.02%) |