Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.092 | 9.338 | 9.051 | 9.338 | 3,607 | +0.08(+0.88%) |
Sep 27, 2013 | 9.277 | 9.515 | 8.999 | 9.257 | 6,197 | -0.20(-2.14%) |
Sep 26, 2013 | 9.576 | 9.576 | 9.363 | 9.459 | 4,710 | +0.02(+0.19%) |
Sep 25, 2013 | 9.111 | 9.523 | 9.111 | 9.441 | 15,092 | +0.28(+3.04%) |
Sep 24, 2013 | 9.363 | 9.423 | 9.143 | 9.163 | 23,581 | -0.31(-3.30%) |
Sep 23, 2013 | 9.319 | 9.503 | 9.243 | 9.475 | 9,060 | +0.24(+2.56%) |
Sep 20, 2013 | 9.510 | 9.524 | 9.239 | 9.239 | 4,783 | -0.26(-2.78%) |
Sep 19, 2013 | 9.584 | 9.584 | 9.475 | 9.503 | 13,516 | +0.06(+0.59%) |
Sep 18, 2013 | 9.463 | 9.463 | 9.403 | 9.447 | 8,104 | -0.02(-0.17%) |
Sep 17, 2013 | 9.560 | 9.560 | 9.155 | 9.463 | 18,653 | +0.08(+0.85%) |
Sep 16, 2013 | 9.022 | 9.604 | 9.102 | 9.383 | 27,125 | +0.36(+4.00%) |
Sep 13, 2013 | 9.235 | 9.447 | 9.022 | 9.022 | 5,760 | -0.27(-2.93%) |
Sep 12, 2013 | 9.223 | 9.336 | 9.223 | 9.295 | 2,743 | +0.19(+2.13%) |
Sep 11, 2013 | 8.718 | 9.167 | 8.718 | 9.101 | 6,583 | -0.04(-0.46%) |
Sep 10, 2013 | 9.223 | 9.231 | 8.621 | 9.143 | 26,220 | -0.08(-0.87%) |
Sep 09, 2013 | 9.179 | 9.223 | 9.179 | 9.223 | 4,626 | +0.04(+0.48%) |
Sep 06, 2013 | 9.165 | 9.195 | 9.165 | 9.179 | 2,119 | -0.03(-0.33%) |
Sep 05, 2013 | 9.351 | 9.351 | 9.119 | 9.209 | 2,618 | +0.03(+0.29%) |
Sep 04, 2013 | 9.379 | 9.508 | 9.183 | 9.183 | 6,122 | -0.24(-2.55%) |
Sep 03, 2013 | 9.463 | 9.503 | 9.376 | 9.423 | 10,982 | +0.07(+0.77%) |
Aug 30, 2013 | 9.351 | 9.367 | 9.329 | 9.351 | 2,793 | -0.06(-0.64%) |
Aug 28, 2013 | 9.395 | 9.411 | 9.411 | 9.411 | 11,222 | +0.20(+2.17%) |
Aug 27, 2013 | 9.235 | 9.564 | 9.123 | 9.211 | 13,790 | -0.04(-0.43%) |
Aug 26, 2013 | 9.279 | 9.548 | 9.173 | 9.251 | 16,653 | +0.03(+0.30%) |
Aug 23, 2013 | 9.231 | 9.247 | 9.158 | 9.223 | 33,886 | +0.01(+0.13%) |
Aug 22, 2013 | 9.410 | 9.410 | 8.933 | 9.211 | 10,281 | +0.08(+0.87%) |
Aug 21, 2013 | 8.901 | 9.132 | 8.901 | 9.132 | 19,895 | +0.27(+3.05%) |
Aug 20, 2013 | 8.790 | 8.933 | 8.790 | 8.862 | 10,369 | +0.18(+2.10%) |
Aug 19, 2013 | 8.656 | 8.794 | 8.656 | 8.679 | 2,014 | +0.02(+0.22%) |
Aug 16, 2013 | 8.667 | 8.735 | 8.588 | 8.660 | 22,837 | +0.09(+1.07%) |
Aug 15, 2013 | 8.695 | 8.695 | 8.460 | 8.568 | 7,027 | +0.14(+1.70%) |
Aug 14, 2013 | 8.437 | 8.611 | 8.421 | 8.425 | 4,407 | -0.09(-1.07%) |
Aug 13, 2013 | 8.496 | 8.546 | 8.457 | 8.516 | 7,601 | +0.06(+0.68%) |
Aug 12, 2013 | 8.611 | 8.611 | 8.437 | 8.458 | 6,115 | -0.15(-1.78%) |
Aug 09, 2013 | 8.596 | 8.615 | 8.538 | 8.611 | 4,407 | +0.06(+0.73%) |
Aug 08, 2013 | 8.588 | 8.611 | 8.549 | 8.549 | 1,259 | -0.13(-1.46%) |
Aug 07, 2013 | 8.635 | 8.675 | 8.635 | 8.675 | 16,074 | +0.04(+0.46%) |
Aug 06, 2013 | 8.635 | 8.636 | 8.635 | 8.635 | 4,400 | +0.12(+1.35%) |
Aug 05, 2013 | 8.540 | 8.668 | 8.520 | 8.520 | 3,526 | -0.21(-2.41%) |
Aug 02, 2013 | 8.504 | 8.731 | 8.492 | 8.731 | 6,183 | -0.14(-1.57%) |
Aug 01, 2013 | 8.643 | 8.919 | 8.620 | 8.870 | 4,269 | +0.24(+2.76%) |
Jul 31, 2013 | 8.874 | 8.874 | 8.619 | 8.631 | 6,362 | -0.20(-2.29%) |
Jul 30, 2013 | 8.810 | 8.869 | 8.766 | 8.834 | 5,047 | -0.10(-1.15%) |
Jul 29, 2013 | 8.913 | 8.937 | 8.913 | 8.937 | 808 | +0.24(+2.81%) |
Jul 26, 2013 | 8.575 | 8.736 | 8.575 | 8.692 | 2,591 | +0.10(+1.20%) |
Jul 25, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 253 | +0.00(+0.00%) |
Jul 24, 2013 | 8.890 | 8.890 | 8.534 | 8.590 | 5,315 | -0.00(-0.05%) |
Jul 23, 2013 | 8.594 | 8.787 | 8.515 | 8.594 | 18,911 | +0.07(+0.79%) |
Jul 22, 2013 | 8.668 | 8.811 | 8.511 | 8.526 | 14,995 | -0.14(-1.60%) |
Jul 19, 2013 | 8.692 | 8.791 | 8.598 | 8.665 | 3,290 | -0.14(-1.62%) |
Jul 18, 2013 | 8.791 | 8.811 | 8.613 | 8.807 | 3,416 | +0.04(+0.50%) |
Jul 17, 2013 | 8.728 | 8.811 | 8.728 | 8.763 | 2,948 | +0.13(+1.51%) |
Jul 16, 2013 | 8.771 | 8.771 | 8.495 | 8.633 | 4,535 | -0.17(-1.97%) |
Jul 15, 2013 | 8.401 | 8.811 | 8.400 | 8.807 | 16,008 | -0.04(-0.45%) |
Jul 12, 2013 | 8.846 | 8.846 | 8.846 | 8.846 | 840 | +0.41(+4.87%) |
Jul 11, 2013 | 8.420 | 8.451 | 8.396 | 8.436 | 2,285 | +0.04(+0.47%) |
Jul 10, 2013 | 8.400 | 8.649 | 8.297 | 8.396 | 16,820 | -0.04(-0.51%) |
Jul 09, 2013 | 8.495 | 8.703 | 8.388 | 8.439 | 4,532 | +0.04(+0.52%) |
Jul 08, 2013 | 8.396 | 8.433 | 8.376 | 8.396 | 12,490 | -0.02(-0.23%) |
Jul 05, 2013 | 8.522 | 8.530 | 8.376 | 8.416 | 15,517 | -0.16(-1.84%) |
Jul 03, 2013 | 8.961 | 8.965 | 8.574 | 8.574 | 3,143 | +0.00(+0.00%) |
Jul 02, 2013 | 8.598 | 8.633 | 8.467 | 8.574 | 4,968 | -0.07(-0.78%) |