Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.463 | 8.667 | 8.437 | 8.641 | 143,749 | +0.08(+0.99%) |
Sep 27, 2013 | 8.531 | 8.667 | 8.505 | 8.556 | 181,957 | -0.04(-0.49%) |
Sep 26, 2013 | 8.556 | 8.633 | 8.522 | 8.599 | 120,332 | +0.06(+0.70%) |
Sep 25, 2013 | 8.437 | 8.607 | 8.437 | 8.539 | 121,042 | +0.08(+0.90%) |
Sep 24, 2013 | 8.361 | 8.497 | 8.310 | 8.463 | 148,229 | +0.08(+1.01%) |
Sep 23, 2013 | 8.208 | 8.403 | 8.174 | 8.378 | 301,133 | +0.14(+1.65%) |
Sep 20, 2013 | 8.284 | 8.378 | 8.233 | 8.242 | 235,185 | -0.04(-0.51%) |
Sep 19, 2013 | 8.327 | 8.335 | 8.233 | 8.284 | 97,382 | -0.05(-0.61%) |
Sep 18, 2013 | 8.369 | 8.385 | 8.267 | 8.335 | 106,242 | -0.02(-0.20%) |
Sep 17, 2013 | 8.318 | 8.429 | 8.293 | 8.352 | 143,144 | +0.03(+0.41%) |
Sep 16, 2013 | 8.539 | 8.633 | 8.267 | 8.318 | 359,368 | -0.31(-3.64%) |
Sep 13, 2013 | 8.650 | 8.658 | 8.556 | 8.633 | 58,931 | +0.02(+0.20%) |
Sep 12, 2013 | 8.607 | 8.675 | 8.556 | 8.616 | 57,362 | -0.02(-0.20%) |
Sep 11, 2013 | 8.752 | 8.752 | 8.607 | 8.633 | 75,701 | -0.08(-0.97%) |
Sep 10, 2013 | 8.651 | 8.726 | 8.575 | 8.718 | 214,476 | +0.10(+1.17%) |
Sep 09, 2013 | 8.567 | 8.651 | 8.516 | 8.617 | 90,590 | +0.05(+0.59%) |
Sep 06, 2013 | 8.609 | 8.642 | 8.399 | 8.567 | 144,713 | -0.03(-0.39%) |
Sep 05, 2013 | 8.592 | 8.651 | 8.533 | 8.600 | 121,926 | +0.03(+0.39%) |
Sep 04, 2013 | 8.466 | 8.617 | 8.331 | 8.567 | 283,473 | +0.25(+3.03%) |
Sep 03, 2013 | 8.273 | 8.382 | 8.197 | 8.315 | 174,366 | +0.11(+1.33%) |
Aug 30, 2013 | 8.231 | 8.247 | 8.105 | 8.205 | 138,420 | -0.05(-0.61%) |
Aug 29, 2013 | 8.231 | 8.331 | 8.205 | 8.256 | 56,499 | +0.04(+0.51%) |
Aug 28, 2013 | 8.231 | 8.323 | 8.189 | 8.214 | 95,388 | -0.04(-0.51%) |
Aug 27, 2013 | 8.373 | 8.373 | 8.256 | 8.256 | 160,456 | -0.18(-2.09%) |
Aug 26, 2013 | 8.491 | 8.558 | 8.415 | 8.432 | 92,960 | -0.03(-0.40%) |
Aug 23, 2013 | 8.441 | 8.491 | 8.399 | 8.466 | 89,850 | +0.02(+0.20%) |
Aug 22, 2013 | 8.382 | 8.466 | 8.382 | 8.449 | 72,175 | +0.12(+1.41%) |
Aug 21, 2013 | 8.348 | 8.399 | 8.315 | 8.331 | 89,042 | -0.08(-0.90%) |
Aug 20, 2013 | 8.298 | 8.424 | 8.289 | 8.407 | 134,238 | +0.09(+1.11%) |
Aug 19, 2013 | 8.315 | 8.403 | 8.282 | 8.315 | 138,138 | -0.01(-0.10%) |
Aug 16, 2013 | 8.399 | 8.441 | 8.323 | 8.323 | 141,214 | -0.08(-0.90%) |
Aug 15, 2013 | 8.466 | 8.499 | 8.399 | 8.399 | 187,039 | -0.13(-1.48%) |
Aug 14, 2013 | 8.567 | 8.617 | 8.499 | 8.525 | 155,579 | -0.08(-0.88%) |
Aug 13, 2013 | 8.659 | 8.684 | 8.567 | 8.600 | 66,925 | -0.03(-0.29%) |
Aug 12, 2013 | 8.525 | 8.634 | 8.499 | 8.625 | 109,929 | +0.06(+0.69%) |
Aug 09, 2013 | 8.550 | 8.684 | 8.483 | 8.567 | 229,659 | -0.08(-0.87%) |
Aug 08, 2013 | 8.693 | 8.760 | 8.508 | 8.642 | 232,840 | -0.03(-0.29%) |
Aug 07, 2013 | 8.684 | 8.760 | 8.651 | 8.667 | 163,382 | -0.06(-0.67%) |
Aug 06, 2013 | 8.785 | 8.793 | 8.651 | 8.726 | 121,676 | -0.06(-0.67%) |
Aug 05, 2013 | 8.701 | 8.785 | 8.667 | 8.785 | 208,475 | +0.05(+0.58%) |
Aug 02, 2013 | 8.617 | 8.743 | 8.609 | 8.735 | 247,333 | +0.06(+0.68%) |
Aug 01, 2013 | 8.936 | 8.986 | 8.567 | 8.676 | 593,875 | -0.26(-2.91%) |
Jul 31, 2013 | 9.028 | 9.104 | 8.894 | 8.936 | 167,718 | -0.05(-0.56%) |
Jul 30, 2013 | 9.045 | 9.079 | 8.919 | 8.986 | 112,636 | -0.06(-0.65%) |
Jul 29, 2013 | 9.070 | 9.163 | 8.961 | 9.045 | 85,103 | -0.06(-0.65%) |
Jul 26, 2013 | 9.054 | 9.138 | 8.986 | 9.104 | 78,471 | -0.03(-0.28%) |
Jul 25, 2013 | 9.037 | 9.154 | 8.995 | 9.129 | 134,815 | +0.06(+0.65%) |
Jul 24, 2013 | 9.289 | 9.289 | 9.041 | 9.070 | 158,568 | -0.18(-1.91%) |
Jul 23, 2013 | 9.289 | 9.339 | 9.196 | 9.247 | 115,386 | -0.04(-0.45%) |
Jul 22, 2013 | 9.331 | 9.373 | 9.238 | 9.289 | 118,369 | -0.08(-0.90%) |
Jul 19, 2013 | 9.406 | 9.406 | 9.356 | 9.373 | 127,495 | -0.03(-0.36%) |
Jul 18, 2013 | 9.390 | 9.474 | 9.364 | 9.406 | 71,146 | +0.05(+0.54%) |
Jul 17, 2013 | 9.474 | 9.516 | 9.314 | 9.356 | 79,264 | -0.06(-0.62%) |
Jul 16, 2013 | 9.390 | 9.474 | 9.297 | 9.415 | 226,249 | +0.04(+0.45%) |
Jul 15, 2013 | 9.297 | 9.373 | 9.180 | 9.373 | 183,735 | +0.13(+1.36%) |
Jul 12, 2013 | 9.121 | 9.272 | 9.085 | 9.247 | 141,579 | +0.12(+1.29%) |
Jul 11, 2013 | 9.028 | 9.138 | 8.970 | 9.129 | 270,550 | +0.18(+2.07%) |
Jul 10, 2013 | 8.911 | 8.970 | 8.819 | 8.944 | 136,972 | +0.02(+0.19%) |
Jul 09, 2013 | 8.970 | 8.961 | 8.911 | 8.928 | 112,822 | -0.03(-0.37%) |
Jul 08, 2013 | 8.944 | 9.020 | 8.894 | 8.961 | 144,539 | +0.05(+0.57%) |
Jul 05, 2013 | 8.819 | 8.911 | 8.709 | 8.911 | 185,248 | +0.12(+1.34%) |
Jul 03, 2013 | 8.575 | 8.802 | 8.575 | 8.793 | 119,218 | +0.13(+1.45%) |
Jul 02, 2013 | 8.676 | 8.793 | 8.575 | 8.667 | 152,321 | -0.01(-0.10%) |