Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.133 | 9.380 | 9.092 | 9.380 | 3,590 | +0.08(+0.88%) |
Sep 27, 2013 | 9.319 | 9.558 | 9.040 | 9.299 | 6,170 | -0.20(-2.14%) |
Sep 26, 2013 | 9.619 | 9.619 | 9.406 | 9.502 | 4,689 | +0.02(+0.19%) |
Sep 25, 2013 | 9.152 | 9.566 | 9.152 | 9.484 | 15,024 | +0.28(+3.04%) |
Sep 24, 2013 | 9.406 | 9.466 | 9.184 | 9.204 | 23,475 | -0.31(-3.30%) |
Sep 23, 2013 | 9.361 | 9.547 | 9.285 | 9.518 | 9,019 | +0.24(+2.56%) |
Sep 20, 2013 | 9.553 | 9.567 | 9.281 | 9.281 | 4,761 | -0.27(-2.78%) |
Sep 19, 2013 | 9.627 | 9.627 | 9.518 | 9.547 | 13,455 | +0.06(+0.59%) |
Sep 18, 2013 | 9.506 | 9.506 | 9.446 | 9.490 | 8,068 | -0.02(-0.17%) |
Sep 17, 2013 | 9.603 | 9.603 | 9.196 | 9.506 | 18,569 | +0.08(+0.85%) |
Sep 16, 2013 | 9.063 | 9.647 | 9.144 | 9.426 | 27,002 | +0.36(+4.00%) |
Sep 13, 2013 | 9.277 | 9.490 | 9.063 | 9.063 | 5,734 | -0.27(-2.93%) |
Sep 12, 2013 | 9.265 | 9.378 | 9.265 | 9.337 | 2,730 | +0.19(+2.13%) |
Sep 11, 2013 | 8.757 | 9.209 | 8.757 | 9.142 | 6,553 | -0.04(-0.46%) |
Sep 10, 2013 | 9.265 | 9.273 | 8.660 | 9.184 | 26,101 | -0.08(-0.87%) |
Sep 09, 2013 | 9.220 | 9.265 | 9.220 | 9.265 | 4,605 | +0.04(+0.48%) |
Sep 06, 2013 | 9.207 | 9.236 | 9.207 | 9.220 | 2,110 | -0.03(-0.33%) |
Sep 05, 2013 | 9.394 | 9.394 | 9.160 | 9.251 | 2,606 | +0.03(+0.29%) |
Sep 04, 2013 | 9.422 | 9.551 | 9.224 | 9.224 | 6,094 | -0.24(-2.55%) |
Sep 03, 2013 | 9.506 | 9.547 | 9.419 | 9.466 | 10,933 | +0.07(+0.77%) |
Aug 30, 2013 | 9.394 | 9.410 | 9.371 | 9.394 | 2,780 | -0.06(-0.64%) |
Aug 28, 2013 | 9.438 | 9.454 | 9.454 | 9.454 | 11,171 | +0.20(+2.17%) |
Aug 27, 2013 | 9.277 | 9.608 | 9.164 | 9.253 | 13,727 | -0.04(-0.43%) |
Aug 26, 2013 | 9.321 | 9.592 | 9.215 | 9.293 | 16,578 | +0.03(+0.30%) |
Aug 23, 2013 | 9.273 | 9.289 | 9.200 | 9.265 | 33,733 | +0.01(+0.13%) |
Aug 22, 2013 | 9.452 | 9.452 | 8.974 | 9.253 | 10,234 | +0.08(+0.87%) |
Aug 21, 2013 | 8.942 | 9.173 | 8.942 | 9.173 | 19,805 | +0.27(+3.05%) |
Aug 20, 2013 | 8.830 | 8.974 | 8.830 | 8.902 | 10,322 | +0.18(+2.10%) |
Aug 19, 2013 | 8.695 | 8.834 | 8.695 | 8.719 | 2,005 | +0.02(+0.22%) |
Aug 16, 2013 | 8.707 | 8.774 | 8.627 | 8.699 | 22,733 | +0.09(+1.07%) |
Aug 15, 2013 | 8.734 | 8.734 | 8.498 | 8.607 | 6,995 | +0.14(+1.70%) |
Aug 14, 2013 | 8.475 | 8.651 | 8.459 | 8.463 | 4,387 | -0.09(-1.07%) |
Aug 13, 2013 | 8.535 | 8.585 | 8.495 | 8.555 | 7,567 | +0.06(+0.68%) |
Aug 12, 2013 | 8.651 | 8.651 | 8.475 | 8.497 | 6,087 | -0.15(-1.78%) |
Aug 09, 2013 | 8.635 | 8.655 | 8.577 | 8.651 | 4,387 | +0.06(+0.73%) |
Aug 08, 2013 | 8.627 | 8.651 | 8.588 | 8.588 | 1,253 | -0.13(-1.46%) |
Aug 07, 2013 | 8.675 | 8.715 | 8.675 | 8.715 | 16,001 | +0.04(+0.46%) |
Aug 06, 2013 | 8.675 | 8.675 | 8.675 | 8.675 | 4,380 | +0.12(+1.35%) |
Aug 05, 2013 | 8.579 | 8.707 | 8.559 | 8.559 | 3,510 | -0.21(-2.41%) |
Aug 02, 2013 | 8.543 | 8.770 | 8.531 | 8.770 | 6,155 | -0.14(-1.57%) |
Aug 01, 2013 | 8.683 | 8.960 | 8.659 | 8.910 | 4,249 | +0.24(+2.76%) |
Jul 31, 2013 | 8.914 | 8.914 | 8.659 | 8.671 | 6,333 | -0.20(-2.29%) |
Jul 30, 2013 | 8.850 | 8.910 | 8.806 | 8.874 | 5,024 | -0.10(-1.15%) |
Jul 29, 2013 | 8.954 | 8.977 | 8.954 | 8.977 | 804 | +0.25(+2.81%) |
Jul 26, 2013 | 8.614 | 8.776 | 8.614 | 8.732 | 2,579 | +0.10(+1.20%) |
Jul 25, 2013 | 8.629 | 8.629 | 8.629 | 8.629 | 251 | +0.00(+0.00%) |
Jul 24, 2013 | 8.931 | 8.931 | 8.573 | 8.629 | 5,290 | -0.00(-0.05%) |
Jul 23, 2013 | 8.633 | 8.827 | 8.553 | 8.633 | 18,825 | +0.07(+0.79%) |
Jul 22, 2013 | 8.708 | 8.851 | 8.550 | 8.565 | 14,927 | -0.14(-1.60%) |
Jul 19, 2013 | 8.732 | 8.831 | 8.637 | 8.704 | 3,275 | -0.14(-1.62%) |
Jul 18, 2013 | 8.831 | 8.851 | 8.653 | 8.848 | 3,401 | +0.04(+0.50%) |
Jul 17, 2013 | 8.768 | 8.851 | 8.768 | 8.804 | 2,935 | +0.13(+1.51%) |
Jul 16, 2013 | 8.811 | 8.811 | 8.534 | 8.673 | 4,514 | -0.17(-1.97%) |
Jul 15, 2013 | 8.439 | 8.851 | 8.438 | 8.847 | 15,935 | -0.04(-0.45%) |
Jul 12, 2013 | 8.887 | 8.887 | 8.887 | 8.887 | 836 | +0.41(+4.87%) |
Jul 11, 2013 | 8.458 | 8.490 | 8.434 | 8.474 | 2,275 | +0.04(+0.47%) |
Jul 10, 2013 | 8.438 | 8.688 | 8.335 | 8.434 | 16,744 | -0.04(-0.51%) |
Jul 09, 2013 | 8.534 | 8.743 | 8.426 | 8.478 | 4,512 | +0.04(+0.52%) |
Jul 08, 2013 | 8.434 | 8.472 | 8.415 | 8.434 | 12,433 | -0.02(-0.23%) |
Jul 05, 2013 | 8.561 | 8.569 | 8.415 | 8.454 | 15,446 | -0.16(-1.84%) |
Jul 03, 2013 | 9.002 | 9.006 | 8.613 | 8.613 | 3,129 | +0.00(+0.00%) |
Jul 02, 2013 | 8.637 | 8.673 | 8.506 | 8.613 | 4,945 | -0.07(-0.78%) |