Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.012 | 9.136 | 9.006 | 9.047 | 278,998 | -0.05(-0.52%) |
Sep 27, 2013 | 9.077 | 9.147 | 9.053 | 9.094 | 289,214 | -0.05(-0.51%) |
Sep 26, 2013 | 9.083 | 9.153 | 9.083 | 9.141 | 300,494 | +0.06(+0.65%) |
Sep 25, 2013 | 9.147 | 9.147 | 8.995 | 9.083 | 514,960 | -0.04(-0.39%) |
Sep 24, 2013 | 9.124 | 9.185 | 9.083 | 9.118 | 470,587 | -0.01(-0.06%) |
Sep 23, 2013 | 9.106 | 9.188 | 9.059 | 9.124 | 258,378 | +0.00(+0.00%) |
Sep 20, 2013 | 9.282 | 9.300 | 9.094 | 9.124 | 622,966 | -0.13(-1.40%) |
Sep 19, 2013 | 9.282 | 9.300 | 9.194 | 9.253 | 680,931 | -0.02(-0.19%) |
Sep 18, 2013 | 9.000 | 9.282 | 8.942 | 9.271 | 480,687 | +0.29(+3.19%) |
Sep 17, 2013 | 8.961 | 9.002 | 8.903 | 8.984 | 323,490 | +0.00(+0.00%) |
Sep 16, 2013 | 9.013 | 8.990 | 8.871 | 8.984 | 766,251 | +0.07(+0.78%) |
Sep 13, 2013 | 8.857 | 8.921 | 8.805 | 8.915 | 617,512 | +0.08(+0.92%) |
Sep 12, 2013 | 8.805 | 8.857 | 8.741 | 8.834 | 450,428 | +0.02(+0.26%) |
Sep 11, 2013 | 8.770 | 8.834 | 8.706 | 8.810 | 289,635 | +0.04(+0.46%) |
Sep 10, 2013 | 8.723 | 8.770 | 8.602 | 8.770 | 372,165 | +0.11(+1.27%) |
Sep 09, 2013 | 8.462 | 8.660 | 8.439 | 8.660 | 444,100 | +0.21(+2.47%) |
Sep 06, 2013 | 8.399 | 8.491 | 8.322 | 8.451 | 542,354 | +0.15(+1.82%) |
Sep 05, 2013 | 8.358 | 8.439 | 8.230 | 8.300 | 290,470 | -0.03(-0.35%) |
Sep 04, 2013 | 8.248 | 8.375 | 8.225 | 8.329 | 481,944 | +0.07(+0.84%) |
Sep 03, 2013 | 8.491 | 8.491 | 8.184 | 8.259 | 502,037 | -0.14(-1.66%) |
Aug 30, 2013 | 8.520 | 8.596 | 8.390 | 8.399 | 641,603 | -0.12(-1.43%) |
Aug 29, 2013 | 8.462 | 8.549 | 8.413 | 8.520 | 303,000 | +0.05(+0.62%) |
Aug 28, 2013 | 8.509 | 8.625 | 8.404 | 8.468 | 363,591 | -0.03(-0.34%) |
Aug 27, 2013 | 8.520 | 8.648 | 8.468 | 8.497 | 535,123 | -0.11(-1.28%) |
Aug 26, 2013 | 8.694 | 8.694 | 8.578 | 8.607 | 436,697 | -0.09(-1.07%) |
Aug 23, 2013 | 8.654 | 8.712 | 8.613 | 8.700 | 911,985 | +0.07(+0.81%) |
Aug 22, 2013 | 8.532 | 8.636 | 8.480 | 8.631 | 152,339 | +0.10(+1.22%) |
Aug 21, 2013 | 8.503 | 8.642 | 8.433 | 8.526 | 824,153 | -0.03(-0.41%) |
Aug 20, 2013 | 8.370 | 8.596 | 8.370 | 8.561 | 239,962 | +0.20(+2.43%) |
Aug 19, 2013 | 8.486 | 8.488 | 8.335 | 8.358 | 447,292 | -0.15(-1.77%) |
Aug 16, 2013 | 8.625 | 8.718 | 8.509 | 8.509 | 323,874 | -0.16(-1.87%) |
Aug 15, 2013 | 8.735 | 8.799 | 8.625 | 8.671 | 353,196 | -0.17(-1.90%) |
Aug 14, 2013 | 8.880 | 8.921 | 8.819 | 8.839 | 233,691 | -0.02(-0.26%) |
Aug 13, 2013 | 8.990 | 8.990 | 8.828 | 8.863 | 246,799 | -0.12(-1.36%) |
Aug 12, 2013 | 8.990 | 9.013 | 8.932 | 8.984 | 364,234 | -0.06(-0.71%) |
Aug 09, 2013 | 8.921 | 9.112 | 8.915 | 9.048 | 166,326 | +0.09(+0.97%) |
Aug 08, 2013 | 8.967 | 8.990 | 8.880 | 8.961 | 185,424 | +0.03(+0.39%) |
Aug 07, 2013 | 8.990 | 8.990 | 8.886 | 8.926 | 231,184 | -0.08(-0.84%) |
Aug 06, 2013 | 8.996 | 9.066 | 8.955 | 9.002 | 329,317 | -0.02(-0.26%) |
Aug 05, 2013 | 9.025 | 9.048 | 8.979 | 9.025 | 252,599 | +0.00(+0.00%) |
Aug 02, 2013 | 8.984 | 9.054 | 8.926 | 9.025 | 471,458 | +0.02(+0.19%) |
Aug 01, 2013 | 9.066 | 9.066 | 8.897 | 9.008 | 546,169 | +0.02(+0.26%) |
Jul 31, 2013 | 9.176 | 9.199 | 8.926 | 8.984 | 677,174 | -0.17(-1.90%) |
Jul 30, 2013 | 9.205 | 9.257 | 9.100 | 9.158 | 385,175 | +0.02(+0.19%) |
Jul 29, 2013 | 9.228 | 9.280 | 9.106 | 9.141 | 285,532 | -0.09(-1.01%) |
Jul 26, 2013 | 9.257 | 9.344 | 9.170 | 9.234 | 401,301 | -0.08(-0.81%) |
Jul 25, 2013 | 9.118 | 9.344 | 9.097 | 9.309 | 1,171,359 | +0.20(+2.23%) |
Jul 24, 2013 | 9.240 | 9.495 | 9.048 | 9.106 | 1,075,109 | -0.08(-0.88%) |
Jul 23, 2013 | 9.280 | 9.280 | 9.100 | 9.187 | 443,931 | -0.07(-0.75%) |
Jul 22, 2013 | 9.222 | 9.286 | 9.158 | 9.257 | 249,693 | +0.05(+0.57%) |
Jul 19, 2013 | 9.298 | 9.373 | 9.164 | 9.205 | 369,131 | -0.14(-1.49%) |
Jul 18, 2013 | 9.263 | 9.367 | 9.222 | 9.344 | 1,360,377 | +0.09(+1.00%) |
Jul 17, 2013 | 9.286 | 9.356 | 9.234 | 9.251 | 257,920 | -0.03(-0.31%) |
Jul 16, 2013 | 9.263 | 9.315 | 9.245 | 9.280 | 408,613 | +0.03(+0.38%) |
Jul 15, 2013 | 9.211 | 9.298 | 9.164 | 9.245 | 509,882 | +0.07(+0.76%) |
Jul 12, 2013 | 9.199 | 9.263 | 9.077 | 9.176 | 1,594,327 | -0.02(-0.19%) |
Jul 11, 2013 | 9.135 | 9.257 | 9.135 | 9.193 | 672,975 | +0.14(+1.60%) |
Jul 10, 2013 | 9.373 | 9.466 | 8.996 | 9.048 | 1,018,994 | -0.05(-0.57%) |
Jul 09, 2013 | 9.066 | 9.118 | 9.019 | 9.100 | 771,152 | +0.08(+0.84%) |
Jul 08, 2013 | 9.071 | 9.135 | 9.013 | 9.025 | 436,176 | -0.02(-0.26%) |
Jul 05, 2013 | 9.147 | 9.147 | 8.865 | 9.048 | 435,547 | +0.02(+0.19%) |
Jul 03, 2013 | 9.089 | 9.089 | 8.984 | 9.031 | 294,437 | -0.06(-0.70%) |
Jul 02, 2013 | 9.019 | 9.158 | 8.973 | 9.095 | 673,326 | +0.06(+0.71%) |