Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.122 | 9.369 | 9.081 | 9.369 | 3,595 | +0.08(+0.88%) |
Sep 27, 2013 | 9.308 | 9.547 | 9.029 | 9.288 | 6,177 | -0.20(-2.14%) |
Sep 26, 2013 | 9.608 | 9.608 | 9.395 | 9.490 | 4,694 | +0.02(+0.19%) |
Sep 25, 2013 | 9.141 | 9.555 | 9.141 | 9.472 | 15,042 | +0.28(+3.04%) |
Sep 24, 2013 | 9.394 | 9.455 | 9.173 | 9.193 | 23,503 | -0.31(-3.30%) |
Sep 23, 2013 | 9.350 | 9.535 | 9.274 | 9.507 | 9,029 | +0.24(+2.56%) |
Sep 20, 2013 | 9.541 | 9.555 | 9.270 | 9.270 | 4,767 | -0.27(-2.78%) |
Sep 19, 2013 | 9.616 | 9.616 | 9.506 | 9.535 | 13,471 | +0.06(+0.59%) |
Sep 18, 2013 | 9.495 | 9.495 | 9.435 | 9.479 | 8,077 | -0.02(-0.17%) |
Sep 17, 2013 | 9.592 | 9.592 | 9.185 | 9.495 | 18,591 | +0.08(+0.85%) |
Sep 16, 2013 | 9.052 | 9.636 | 9.133 | 9.415 | 27,035 | +0.36(+4.00%) |
Sep 13, 2013 | 9.266 | 9.478 | 9.052 | 9.052 | 5,741 | -0.27(-2.93%) |
Sep 12, 2013 | 9.254 | 9.367 | 9.254 | 9.326 | 2,734 | +0.19(+2.13%) |
Sep 11, 2013 | 8.747 | 9.198 | 8.747 | 9.131 | 6,561 | -0.04(-0.46%) |
Sep 10, 2013 | 9.254 | 9.262 | 8.650 | 9.173 | 26,132 | -0.08(-0.87%) |
Sep 09, 2013 | 9.209 | 9.254 | 9.209 | 9.254 | 4,610 | +0.04(+0.48%) |
Sep 06, 2013 | 9.196 | 9.225 | 9.196 | 9.209 | 2,112 | -0.03(-0.33%) |
Sep 05, 2013 | 9.382 | 9.382 | 9.149 | 9.240 | 2,609 | +0.03(+0.29%) |
Sep 04, 2013 | 9.411 | 9.539 | 9.213 | 9.213 | 6,101 | -0.24(-2.55%) |
Sep 03, 2013 | 9.495 | 9.535 | 9.407 | 9.455 | 10,946 | +0.07(+0.77%) |
Aug 30, 2013 | 9.382 | 9.398 | 9.360 | 9.382 | 2,783 | -0.06(-0.64%) |
Aug 28, 2013 | 9.427 | 9.443 | 9.443 | 9.443 | 11,184 | +0.20(+2.17%) |
Aug 27, 2013 | 9.266 | 9.596 | 9.153 | 9.242 | 13,744 | -0.04(-0.43%) |
Aug 26, 2013 | 9.309 | 9.580 | 9.204 | 9.282 | 16,598 | +0.03(+0.30%) |
Aug 23, 2013 | 9.262 | 9.278 | 9.188 | 9.254 | 33,774 | +0.01(+0.13%) |
Aug 22, 2013 | 9.441 | 9.441 | 8.963 | 9.242 | 10,247 | +0.08(+0.87%) |
Aug 21, 2013 | 8.931 | 9.162 | 8.931 | 9.162 | 19,829 | +0.27(+3.05%) |
Aug 20, 2013 | 8.820 | 8.963 | 8.820 | 8.891 | 10,335 | +0.18(+2.10%) |
Aug 19, 2013 | 8.684 | 8.823 | 8.684 | 8.708 | 2,008 | +0.02(+0.22%) |
Aug 16, 2013 | 8.696 | 8.764 | 8.616 | 8.688 | 22,761 | +0.09(+1.07%) |
Aug 15, 2013 | 8.724 | 8.724 | 8.488 | 8.596 | 7,003 | +0.14(+1.70%) |
Aug 14, 2013 | 8.465 | 8.640 | 8.449 | 8.453 | 4,393 | -0.09(-1.07%) |
Aug 13, 2013 | 8.525 | 8.575 | 8.485 | 8.545 | 7,576 | +0.06(+0.68%) |
Aug 12, 2013 | 8.640 | 8.640 | 8.465 | 8.487 | 6,095 | -0.15(-1.78%) |
Aug 09, 2013 | 8.624 | 8.644 | 8.567 | 8.640 | 4,393 | +0.06(+0.73%) |
Aug 08, 2013 | 8.616 | 8.640 | 8.577 | 8.577 | 1,255 | -0.13(-1.46%) |
Aug 07, 2013 | 8.664 | 8.704 | 8.664 | 8.704 | 16,021 | +0.04(+0.46%) |
Aug 06, 2013 | 8.664 | 8.665 | 8.664 | 8.664 | 4,385 | +0.12(+1.35%) |
Aug 05, 2013 | 8.569 | 8.697 | 8.549 | 8.549 | 3,514 | -0.21(-2.41%) |
Aug 02, 2013 | 8.533 | 8.760 | 8.521 | 8.760 | 6,162 | -0.14(-1.57%) |
Aug 01, 2013 | 8.672 | 8.949 | 8.649 | 8.899 | 4,255 | +0.24(+2.76%) |
Jul 31, 2013 | 8.903 | 8.903 | 8.648 | 8.660 | 6,341 | -0.20(-2.29%) |
Jul 30, 2013 | 8.839 | 8.899 | 8.796 | 8.863 | 5,030 | -0.10(-1.15%) |
Jul 29, 2013 | 8.943 | 8.967 | 8.943 | 8.967 | 805 | +0.25(+2.81%) |
Jul 26, 2013 | 8.603 | 8.765 | 8.603 | 8.721 | 2,583 | +0.10(+1.20%) |
Jul 25, 2013 | 8.618 | 8.618 | 8.618 | 8.618 | 252 | +0.00(+0.00%) |
Jul 24, 2013 | 8.920 | 8.920 | 8.563 | 8.618 | 5,297 | -0.00(-0.05%) |
Jul 23, 2013 | 8.622 | 8.816 | 8.543 | 8.622 | 18,848 | +0.07(+0.79%) |
Jul 22, 2013 | 8.697 | 8.840 | 8.539 | 8.555 | 14,946 | -0.14(-1.60%) |
Jul 19, 2013 | 8.721 | 8.820 | 8.626 | 8.694 | 3,279 | -0.14(-1.62%) |
Jul 18, 2013 | 8.820 | 8.840 | 8.642 | 8.837 | 3,405 | +0.04(+0.50%) |
Jul 17, 2013 | 8.757 | 8.840 | 8.757 | 8.793 | 2,938 | +0.13(+1.51%) |
Jul 16, 2013 | 8.801 | 8.801 | 8.523 | 8.662 | 4,520 | -0.17(-1.97%) |
Jul 15, 2013 | 8.429 | 8.840 | 8.428 | 8.836 | 15,955 | -0.04(-0.45%) |
Jul 12, 2013 | 8.876 | 8.876 | 8.876 | 8.876 | 837 | +0.41(+4.87%) |
Jul 11, 2013 | 8.448 | 8.480 | 8.424 | 8.464 | 2,277 | +0.04(+0.47%) |
Jul 10, 2013 | 8.428 | 8.678 | 8.325 | 8.424 | 16,764 | -0.04(-0.51%) |
Jul 09, 2013 | 8.523 | 8.732 | 8.416 | 8.468 | 4,517 | +0.04(+0.52%) |
Jul 08, 2013 | 8.424 | 8.461 | 8.404 | 8.424 | 12,448 | -0.02(-0.23%) |
Jul 05, 2013 | 8.551 | 8.559 | 8.404 | 8.444 | 15,465 | -0.16(-1.84%) |
Jul 03, 2013 | 8.991 | 8.995 | 8.602 | 8.602 | 3,133 | +0.00(+0.00%) |
Jul 02, 2013 | 8.626 | 8.662 | 8.495 | 8.602 | 4,951 | -0.07(-0.78%) |