Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.361 | 8.480 | 8.361 | 8.417 | 1,708,318 | +0.01(+0.09%) |
Sep 26, 2013 | 8.358 | 8.410 | 8.309 | 8.410 | 2,271,708 | +0.04(+0.44%) |
Sep 25, 2013 | 8.261 | 8.391 | 8.261 | 8.373 | 1,913,282 | +0.11(+1.30%) |
Sep 24, 2013 | 8.269 | 8.324 | 8.209 | 8.265 | 2,303,095 | -0.04(-0.45%) |
Sep 23, 2013 | 8.250 | 8.339 | 8.231 | 8.302 | 1,935,912 | +0.06(+0.72%) |
Sep 20, 2013 | 8.313 | 8.317 | 8.196 | 8.243 | 3,289,864 | -0.04(-0.49%) |
Sep 19, 2013 | 8.335 | 8.413 | 8.213 | 8.283 | 2,725,882 | -0.04(-0.54%) |
Sep 18, 2013 | 8.098 | 8.343 | 8.061 | 8.328 | 5,019,631 | +0.18(+2.19%) |
Sep 17, 2013 | 8.083 | 8.172 | 8.079 | 8.150 | 2,156,292 | +0.06(+0.69%) |
Sep 16, 2013 | 8.150 | 8.142 | 8.061 | 8.094 | 2,494,012 | +0.09(+1.07%) |
Sep 13, 2013 | 7.919 | 8.064 | 7.908 | 8.009 | 1,745,375 | +0.09(+1.13%) |
Sep 12, 2013 | 7.893 | 7.964 | 7.882 | 7.919 | 1,614,699 | +0.03(+0.38%) |
Sep 11, 2013 | 7.708 | 7.901 | 7.693 | 7.890 | 2,287,338 | +0.20(+2.66%) |
Sep 10, 2013 | 7.771 | 7.782 | 7.561 | 7.685 | 6,879,730 | -0.10(-1.29%) |
Sep 09, 2013 | 7.723 | 7.789 | 7.693 | 7.786 | 2,101,908 | +0.09(+1.16%) |
Sep 06, 2013 | 7.689 | 7.737 | 7.619 | 7.697 | 2,840,649 | +0.12(+1.62%) |
Sep 05, 2013 | 7.804 | 7.808 | 7.563 | 7.574 | 4,309,291 | -0.26(-3.27%) |
Sep 04, 2013 | 7.801 | 7.927 | 7.797 | 7.830 | 2,737,541 | +0.03(+0.33%) |
Sep 03, 2013 | 7.979 | 7.979 | 7.749 | 7.804 | 4,319,276 | -0.01(-0.19%) |
Aug 30, 2013 | 7.953 | 8.053 | 7.819 | 7.819 | 6,472,327 | -0.13(-1.64%) |
Aug 29, 2013 | 7.871 | 8.001 | 7.823 | 7.949 | 3,311,051 | +0.10(+1.23%) |
Aug 28, 2013 | 8.049 | 8.049 | 7.853 | 7.853 | 3,354,392 | -0.18(-2.22%) |
Aug 27, 2013 | 7.994 | 8.103 | 7.994 | 8.031 | 2,697,038 | -0.03(-0.41%) |
Aug 26, 2013 | 8.101 | 8.150 | 8.031 | 8.064 | 2,870,825 | -0.03(-0.41%) |
Aug 23, 2013 | 8.061 | 8.172 | 8.049 | 8.098 | 3,682,795 | +0.06(+0.79%) |
Aug 22, 2013 | 7.882 | 8.038 | 7.882 | 8.035 | 2,329,053 | +0.15(+1.93%) |
Aug 21, 2013 | 7.853 | 7.949 | 7.834 | 7.882 | 2,150,983 | -0.01(-0.19%) |
Aug 20, 2013 | 7.715 | 7.938 | 7.715 | 7.897 | 5,351,168 | +0.20(+2.56%) |
Aug 19, 2013 | 7.923 | 7.953 | 7.700 | 7.700 | 5,194,279 | -0.26(-3.27%) |
Aug 16, 2013 | 7.912 | 8.023 | 7.901 | 7.960 | 3,010,148 | +0.03(+0.42%) |
Aug 15, 2013 | 7.986 | 8.005 | 7.897 | 7.927 | 4,989,293 | -0.28(-3.44%) |
Aug 14, 2013 | 8.213 | 8.254 | 8.194 | 8.209 | 24,211,624 | -0.39(-4.54%) |
Aug 13, 2013 | 8.737 | 8.737 | 8.510 | 8.599 | 1,816,358 | -0.14(-1.57%) |
Aug 12, 2013 | 8.607 | 8.744 | 8.573 | 8.737 | 2,187,046 | +0.14(+1.60%) |
Aug 09, 2013 | 8.495 | 8.655 | 8.469 | 8.599 | 2,484,202 | +0.13(+1.58%) |
Aug 08, 2013 | 8.410 | 8.625 | 8.384 | 8.465 | 2,982,166 | +0.19(+2.34%) |
Aug 07, 2013 | 8.302 | 8.306 | 8.209 | 8.272 | 1,046,191 | -0.03(-0.31%) |
Aug 06, 2013 | 8.246 | 8.321 | 8.225 | 8.298 | 1,268,821 | +0.03(+0.36%) |
Aug 05, 2013 | 8.146 | 8.269 | 8.105 | 8.269 | 974,196 | +0.10(+1.18%) |
Aug 02, 2013 | 8.161 | 8.224 | 8.106 | 8.172 | 1,112,571 | +0.02(+0.23%) |
Aug 01, 2013 | 8.209 | 8.224 | 8.109 | 8.153 | 1,513,069 | -0.05(-0.59%) |
Jul 31, 2013 | 8.194 | 8.259 | 8.101 | 8.202 | 1,283,362 | +0.00(+0.05%) |
Jul 30, 2013 | 8.246 | 8.276 | 8.179 | 8.198 | 1,401,438 | -0.01(-0.09%) |
Jul 29, 2013 | 8.250 | 8.261 | 8.150 | 8.205 | 1,326,759 | -0.04(-0.54%) |
Jul 26, 2013 | 8.157 | 8.254 | 8.135 | 8.250 | 1,001,018 | +0.07(+0.82%) |
Jul 25, 2013 | 8.295 | 8.321 | 8.122 | 8.183 | 2,229,854 | -0.14(-1.70%) |
Jul 24, 2013 | 8.469 | 8.469 | 8.287 | 8.324 | 2,024,467 | -0.14(-1.71%) |
Jul 23, 2013 | 8.354 | 8.525 | 8.339 | 8.469 | 1,894,402 | +0.13(+1.56%) |
Jul 22, 2013 | 8.306 | 8.365 | 8.243 | 8.339 | 1,707,023 | +0.05(+0.63%) |
Jul 19, 2013 | 8.324 | 8.369 | 8.239 | 8.287 | 1,078,351 | -0.03(-0.40%) |
Jul 18, 2013 | 8.168 | 8.421 | 8.168 | 8.321 | 2,519,762 | +0.15(+1.86%) |
Jul 17, 2013 | 8.183 | 8.238 | 8.116 | 8.168 | 2,214,689 | +0.04(+0.55%) |
Jul 16, 2013 | 8.194 | 8.243 | 8.046 | 8.124 | 2,082,576 | -0.07(-0.91%) |
Jul 15, 2013 | 8.172 | 8.224 | 8.124 | 8.198 | 1,360,948 | +0.04(+0.50%) |
Jul 12, 2013 | 8.172 | 8.187 | 8.098 | 8.157 | 1,913,104 | -0.01(-0.09%) |
Jul 11, 2013 | 8.068 | 8.205 | 8.064 | 8.165 | 2,752,159 | +0.26(+3.34%) |
Jul 10, 2013 | 7.949 | 8.042 | 7.893 | 7.901 | 1,775,793 | -0.06(-0.79%) |
Jul 09, 2013 | 7.801 | 8.057 | 7.727 | 7.964 | 2,994,512 | +0.16(+2.05%) |
Jul 08, 2013 | 7.726 | 7.975 | 7.693 | 7.804 | 3,352,790 | +0.04(+0.48%) |
Jul 05, 2013 | 7.912 | 7.927 | 7.574 | 7.767 | 3,232,719 | -0.14(-1.83%) |
Jul 03, 2013 | 7.897 | 7.923 | 7.773 | 7.912 | 1,579,554 | -0.01(-0.14%) |
Jul 02, 2013 | 7.938 | 8.035 | 7.869 | 7.923 | 2,030,720 | -0.04(-0.47%) |