Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.561 | 8.595 | 8.528 | 8.584 | 36,889 | +0.04(+0.53%) |
Sep 26, 2013 | 8.617 | 8.640 | 8.528 | 8.539 | 62,287 | -0.10(-1.17%) |
Sep 25, 2013 | 8.528 | 8.657 | 8.528 | 8.640 | 119,761 | +0.12(+1.38%) |
Sep 24, 2013 | 8.477 | 8.528 | 8.443 | 8.522 | 113,273 | +0.04(+0.53%) |
Sep 23, 2013 | 8.432 | 8.494 | 8.427 | 8.477 | 95,463 | +0.04(+0.47%) |
Sep 20, 2013 | 8.455 | 8.472 | 8.410 | 8.438 | 109,265 | -0.06(-0.66%) |
Sep 19, 2013 | 8.466 | 8.561 | 8.455 | 8.494 | 102,358 | -0.02(-0.26%) |
Sep 18, 2013 | 8.253 | 8.522 | 8.236 | 8.516 | 169,221 | +0.23(+2.82%) |
Sep 17, 2013 | 8.135 | 8.297 | 8.118 | 8.283 | 75,464 | +0.13(+1.54%) |
Sep 16, 2013 | 8.135 | 8.191 | 8.084 | 8.157 | 55,651 | +0.07(+0.90%) |
Sep 13, 2013 | 8.000 | 8.107 | 8.000 | 8.084 | 89,599 | +0.05(+0.63%) |
Sep 12, 2013 | 8.157 | 8.157 | 8.011 | 8.034 | 69,581 | +0.01(+0.16%) |
Sep 11, 2013 | 8.083 | 8.083 | 8.011 | 8.021 | 57,313 | -0.06(-0.77%) |
Sep 10, 2013 | 8.044 | 8.105 | 8.005 | 8.083 | 112,845 | +0.02(+0.28%) |
Sep 09, 2013 | 8.055 | 8.105 | 8.016 | 8.061 | 81,731 | -0.01(-0.14%) |
Sep 06, 2013 | 8.094 | 8.105 | 8.055 | 8.072 | 25,013 | -0.01(-0.14%) |
Sep 05, 2013 | 8.211 | 8.211 | 8.083 | 8.083 | 39,783 | -0.17(-2.03%) |
Sep 04, 2013 | 8.228 | 8.250 | 8.150 | 8.250 | 51,280 | +0.04(+0.54%) |
Sep 03, 2013 | 8.223 | 8.245 | 8.161 | 8.206 | 43,005 | +0.02(+0.20%) |
Aug 30, 2013 | 8.206 | 8.211 | 8.117 | 8.189 | 103,806 | -0.06(-0.74%) |
Aug 29, 2013 | 8.301 | 8.301 | 8.161 | 8.250 | 84,495 | -0.03(-0.36%) |
Aug 28, 2013 | 8.223 | 8.350 | 8.223 | 8.280 | 134,698 | +0.07(+0.90%) |
Aug 27, 2013 | 8.245 | 8.278 | 8.139 | 8.206 | 102,331 | -0.04(-0.47%) |
Aug 26, 2013 | 8.362 | 8.362 | 8.245 | 8.245 | 53,226 | -0.09(-1.07%) |
Aug 23, 2013 | 8.367 | 8.367 | 8.306 | 8.334 | 67,303 | -0.06(-0.73%) |
Aug 22, 2013 | 8.317 | 8.462 | 8.317 | 8.395 | 98,598 | +0.07(+0.87%) |
Aug 21, 2013 | 8.273 | 8.357 | 8.228 | 8.323 | 74,075 | +0.04(+0.54%) |
Aug 20, 2013 | 8.044 | 8.278 | 8.044 | 8.278 | 123,811 | +0.19(+2.37%) |
Aug 19, 2013 | 8.100 | 8.156 | 8.066 | 8.087 | 62,334 | -0.01(-0.17%) |
Aug 16, 2013 | 8.139 | 8.143 | 8.083 | 8.100 | 183,965 | -0.09(-1.09%) |
Aug 15, 2013 | 8.306 | 8.306 | 8.133 | 8.189 | 116,390 | -0.18(-2.20%) |
Aug 14, 2013 | 8.429 | 8.473 | 8.312 | 8.373 | 75,856 | -0.06(-0.73%) |
Aug 13, 2013 | 8.451 | 8.468 | 8.407 | 8.434 | 26,421 | -0.04(-0.45%) |
Aug 12, 2013 | 8.384 | 8.511 | 8.367 | 8.473 | 68,213 | +0.05(+0.59%) |
Aug 09, 2013 | 8.456 | 8.489 | 8.367 | 8.423 | 80,017 | -0.08(-0.98%) |
Aug 08, 2013 | 8.495 | 8.550 | 8.462 | 8.506 | 91,387 | -0.03(-0.32%) |
Aug 07, 2013 | 8.567 | 8.567 | 8.489 | 8.534 | 43,087 | -0.03(-0.32%) |
Aug 06, 2013 | 8.473 | 8.578 | 8.439 | 8.561 | 123,571 | +0.01(+0.13%) |
Aug 05, 2013 | 8.572 | 8.578 | 8.550 | 8.550 | 24,304 | -0.03(-0.32%) |
Aug 02, 2013 | 8.517 | 8.617 | 8.517 | 8.578 | 87,039 | +0.05(+0.58%) |
Aug 01, 2013 | 8.594 | 8.647 | 8.511 | 8.528 | 49,418 | -0.11(-1.28%) |
Jul 31, 2013 | 8.556 | 8.727 | 8.534 | 8.639 | 163,695 | +0.04(+0.45%) |
Jul 30, 2013 | 8.667 | 8.667 | 8.567 | 8.600 | 32,637 | -0.02(-0.26%) |
Jul 29, 2013 | 8.716 | 8.716 | 8.545 | 8.622 | 99,403 | +0.02(+0.19%) |
Jul 26, 2013 | 8.661 | 8.727 | 8.556 | 8.606 | 125,249 | -0.12(-1.33%) |
Jul 25, 2013 | 8.833 | 8.833 | 8.661 | 8.722 | 52,672 | -0.17(-1.93%) |
Jul 24, 2013 | 8.927 | 9.005 | 8.827 | 8.894 | 146,400 | -0.14(-1.52%) |
Jul 23, 2013 | 9.010 | 9.093 | 8.938 | 9.031 | 86,326 | +0.05(+0.54%) |
Jul 22, 2013 | 8.977 | 9.043 | 8.927 | 8.982 | 37,368 | -0.06(-0.67%) |
Jul 19, 2013 | 9.160 | 9.160 | 9.010 | 9.043 | 38,843 | -0.08(-0.85%) |
Jul 18, 2013 | 9.176 | 9.203 | 9.110 | 9.121 | 82,908 | -0.04(-0.48%) |
Jul 17, 2013 | 9.032 | 9.198 | 9.021 | 9.165 | 76,580 | +0.12(+1.29%) |
Jul 16, 2013 | 9.160 | 9.160 | 8.955 | 9.049 | 73,977 | -0.02(-0.18%) |
Jul 15, 2013 | 9.143 | 9.160 | 9.066 | 9.066 | 84,926 | -0.09(-1.03%) |
Jul 12, 2013 | 9.221 | 9.254 | 9.160 | 9.160 | 77,686 | -0.06(-0.60%) |
Jul 11, 2013 | 9.293 | 9.348 | 9.210 | 9.215 | 38,177 | +0.05(+0.55%) |
Jul 10, 2013 | 8.972 | 9.253 | 8.933 | 9.164 | 141,372 | +0.14(+1.53%) |
Jul 09, 2013 | 8.861 | 9.065 | 8.922 | 9.027 | 89,247 | +0.10(+1.17%) |
Jul 08, 2013 | 9.027 | 9.164 | 8.856 | 8.922 | 23,412 | -0.08(-0.86%) |
Jul 05, 2013 | 9.120 | 9.120 | 8.817 | 8.999 | 36,163 | -0.07(-0.73%) |
Jul 03, 2013 | 9.247 | 9.247 | 9.065 | 9.065 | 28,861 | -0.10(-1.08%) |
Jul 02, 2013 | 9.275 | 9.340 | 9.098 | 9.164 | 103,199 | -0.17(-1.83%) |