Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.820 | 8.860 | 8.756 | 8.775 | 746,255 | -0.10(-1.16%) |
Sep 27, 2013 | 8.979 | 8.979 | 8.816 | 8.878 | 286,796 | -0.10(-1.15%) |
Sep 26, 2013 | 8.945 | 9.013 | 8.915 | 8.982 | 369,848 | +0.05(+0.59%) |
Sep 25, 2013 | 9.149 | 9.159 | 8.897 | 8.929 | 999,630 | -0.20(-2.18%) |
Sep 24, 2013 | 9.164 | 9.233 | 9.111 | 9.127 | 728,712 | +0.01(+0.15%) |
Sep 23, 2013 | 9.011 | 9.186 | 8.889 | 9.114 | 2,003,269 | +0.22(+2.47%) |
Sep 20, 2013 | 8.841 | 9.008 | 8.817 | 8.894 | 589,630 | -0.02(-0.27%) |
Sep 19, 2013 | 8.823 | 8.979 | 8.820 | 8.918 | 549,901 | +0.14(+1.54%) |
Sep 18, 2013 | 8.682 | 8.823 | 8.621 | 8.783 | 358,170 | +0.10(+1.16%) |
Sep 17, 2013 | 8.579 | 8.711 | 8.568 | 8.682 | 562,454 | +0.10(+1.11%) |
Sep 16, 2013 | 8.627 | 8.664 | 8.560 | 8.587 | 274,310 | +0.02(+0.25%) |
Sep 13, 2013 | 8.518 | 8.640 | 8.513 | 8.566 | 342,653 | +0.06(+0.65%) |
Sep 12, 2013 | 8.589 | 8.613 | 8.385 | 8.510 | 2,683,039 | -0.10(-1.11%) |
Sep 11, 2013 | 8.552 | 8.629 | 8.529 | 8.605 | 279,549 | +0.04(+0.50%) |
Sep 10, 2013 | 8.505 | 8.600 | 8.505 | 8.563 | 604,584 | +0.09(+1.03%) |
Sep 09, 2013 | 8.526 | 8.558 | 8.460 | 8.476 | 329,692 | -0.02(-0.19%) |
Sep 06, 2013 | 8.661 | 8.661 | 8.436 | 8.491 | 630,348 | +0.03(+0.39%) |
Sep 05, 2013 | 8.485 | 8.490 | 8.391 | 8.459 | 654,263 | -0.05(-0.64%) |
Sep 04, 2013 | 8.482 | 8.549 | 8.438 | 8.513 | 1,846,214 | +0.02(+0.18%) |
Sep 03, 2013 | 8.643 | 8.695 | 8.498 | 8.498 | 4,890,891 | +0.51(+6.40%) |
Aug 30, 2013 | 8.199 | 8.199 | 7.955 | 7.986 | 789,695 | -0.17(-2.13%) |
Aug 29, 2013 | 8.126 | 8.256 | 8.090 | 8.160 | 755,655 | +0.17(+2.18%) |
Aug 28, 2013 | 7.895 | 8.064 | 7.895 | 7.986 | 807,218 | +0.05(+0.62%) |
Aug 27, 2013 | 7.792 | 7.942 | 7.763 | 7.937 | 395,994 | +0.12(+1.56%) |
Aug 26, 2013 | 7.859 | 7.877 | 7.760 | 7.815 | 358,763 | -0.05(-0.63%) |
Aug 23, 2013 | 7.880 | 7.882 | 7.836 | 7.864 | 333,543 | -0.01(-0.07%) |
Aug 22, 2013 | 7.851 | 7.919 | 7.807 | 7.869 | 285,004 | +0.00(+0.00%) |
Aug 21, 2013 | 7.890 | 7.958 | 7.864 | 7.869 | 395,142 | -0.08(-1.04%) |
Aug 20, 2013 | 7.960 | 8.010 | 7.911 | 7.953 | 573,842 | -0.03(-0.42%) |
Aug 19, 2013 | 7.981 | 8.033 | 7.927 | 7.986 | 333,743 | -0.04(-0.52%) |
Aug 16, 2013 | 8.108 | 8.134 | 8.023 | 8.028 | 597,900 | -0.08(-0.99%) |
Aug 15, 2013 | 7.924 | 8.300 | 7.924 | 8.108 | 1,427,399 | +0.38(+4.94%) |
Aug 14, 2013 | 7.831 | 7.844 | 7.716 | 7.727 | 411,802 | -0.10(-1.33%) |
Aug 13, 2013 | 7.745 | 7.877 | 7.729 | 7.831 | 900,342 | +0.06(+0.84%) |
Aug 12, 2013 | 7.703 | 7.779 | 7.670 | 7.766 | 747,718 | -0.03(-0.33%) |
Aug 09, 2013 | 7.659 | 7.794 | 7.623 | 7.792 | 569,496 | +0.09(+1.21%) |
Aug 08, 2013 | 7.760 | 7.794 | 7.677 | 7.698 | 1,028,793 | -0.06(-0.77%) |
Aug 07, 2013 | 7.805 | 7.805 | 7.664 | 7.758 | 936,648 | -0.08(-0.99%) |
Aug 06, 2013 | 7.802 | 7.885 | 7.737 | 7.836 | 525,138 | -0.09(-1.15%) |
Aug 05, 2013 | 7.856 | 7.953 | 7.841 | 7.927 | 193,656 | +0.08(+0.99%) |
Aug 02, 2013 | 7.849 | 7.869 | 7.792 | 7.849 | 687,020 | -0.03(-0.36%) |
Aug 01, 2013 | 7.953 | 7.965 | 7.799 | 7.877 | 651,817 | -0.07(-0.85%) |
Jul 31, 2013 | 8.036 | 8.051 | 7.859 | 7.945 | 3,699,938 | -0.05(-0.68%) |
Jul 30, 2013 | 8.121 | 8.189 | 7.981 | 7.999 | 877,749 | -0.08(-1.03%) |
Jul 29, 2013 | 7.916 | 8.098 | 7.914 | 8.082 | 1,187,246 | +0.15(+1.86%) |
Jul 26, 2013 | 7.854 | 7.963 | 7.802 | 7.934 | 822,341 | +0.04(+0.53%) |
Jul 25, 2013 | 7.802 | 7.911 | 7.781 | 7.893 | 421,145 | +0.09(+1.10%) |
Jul 24, 2013 | 7.838 | 7.911 | 7.797 | 7.807 | 626,006 | +0.03(+0.40%) |
Jul 23, 2013 | 7.776 | 7.862 | 7.763 | 7.776 | 745,646 | +0.08(+0.98%) |
Jul 22, 2013 | 7.924 | 7.919 | 7.692 | 7.701 | 1,970,512 | -0.22(-2.75%) |
Jul 19, 2013 | 7.890 | 7.958 | 7.841 | 7.919 | 415,878 | +0.03(+0.33%) |
Jul 18, 2013 | 7.973 | 8.023 | 7.888 | 7.893 | 427,537 | -0.06(-0.72%) |
Jul 17, 2013 | 7.976 | 8.062 | 7.929 | 7.950 | 498,037 | -0.02(-0.20%) |
Jul 16, 2013 | 7.945 | 7.997 | 7.924 | 7.965 | 353,951 | +0.04(+0.52%) |
Jul 15, 2013 | 7.968 | 7.986 | 7.906 | 7.924 | 425,029 | -0.01(-0.16%) |
Jul 12, 2013 | 7.965 | 7.997 | 7.924 | 7.937 | 433,370 | +0.00(+0.03%) |
Jul 11, 2013 | 7.862 | 7.986 | 7.854 | 7.934 | 813,013 | +0.18(+2.31%) |
Jul 10, 2013 | 7.846 | 7.849 | 7.685 | 7.755 | 497,128 | -0.05(-0.70%) |
Jul 09, 2013 | 7.877 | 7.849 | 7.753 | 7.810 | 546,618 | -0.01(-0.13%) |
Jul 08, 2013 | 7.753 | 7.875 | 7.706 | 7.820 | 652,086 | +0.09(+1.14%) |
Jul 05, 2013 | 7.781 | 7.854 | 7.701 | 7.732 | 775,147 | -0.10(-1.23%) |
Jul 03, 2013 | 7.747 | 7.888 | 7.659 | 7.828 | 455,366 | +0.05(+0.67%) |
Jul 02, 2013 | 7.649 | 7.991 | 7.610 | 7.776 | 1,409,819 | +0.08(+0.98%) |