Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.632 | 8.713 | 8.545 | 8.592 | 4,989,681 | -0.08(-0.90%) |
Sep 26, 2013 | 8.617 | 8.722 | 8.617 | 8.670 | 4,330,756 | +0.06(+0.65%) |
Sep 25, 2013 | 8.760 | 8.760 | 8.604 | 8.614 | 6,567,425 | -0.16(-1.77%) |
Sep 24, 2013 | 8.862 | 8.866 | 8.747 | 8.769 | 4,784,516 | -0.10(-1.09%) |
Sep 23, 2013 | 8.769 | 8.866 | 8.679 | 8.866 | 6,943,380 | +0.12(+1.32%) |
Sep 20, 2013 | 8.806 | 8.844 | 8.632 | 8.750 | 21,670,804 | +0.02(+0.18%) |
Sep 19, 2013 | 8.707 | 8.760 | 8.621 | 8.735 | 3,832,047 | +0.06(+0.68%) |
Sep 18, 2013 | 8.741 | 8.769 | 8.556 | 8.676 | 4,134,450 | -0.06(-0.74%) |
Sep 17, 2013 | 8.627 | 8.794 | 8.627 | 8.741 | 2,511,948 | +0.14(+1.58%) |
Sep 16, 2013 | 8.763 | 8.757 | 8.602 | 8.605 | 2,984,090 | -0.07(-0.78%) |
Sep 13, 2013 | 8.698 | 8.724 | 8.661 | 8.673 | 3,414,815 | +0.01(+0.14%) |
Sep 12, 2013 | 8.772 | 8.803 | 8.656 | 8.661 | 4,632,963 | -0.13(-1.51%) |
Sep 11, 2013 | 8.831 | 8.858 | 8.726 | 8.794 | 3,415,132 | -0.04(-0.42%) |
Sep 10, 2013 | 8.772 | 8.852 | 8.732 | 8.831 | 3,758,806 | +0.11(+1.28%) |
Sep 09, 2013 | 8.630 | 8.750 | 8.571 | 8.719 | 3,335,117 | +0.11(+1.22%) |
Sep 06, 2013 | 8.580 | 8.644 | 8.488 | 8.614 | 4,901,520 | +0.06(+0.65%) |
Sep 05, 2013 | 8.494 | 8.577 | 8.488 | 8.559 | 1,466,752 | +0.05(+0.54%) |
Sep 04, 2013 | 8.336 | 8.546 | 8.312 | 8.512 | 2,107,221 | +0.16(+1.92%) |
Sep 03, 2013 | 8.327 | 8.438 | 8.253 | 8.352 | 1,714,294 | +0.12(+1.46%) |
Aug 30, 2013 | 8.287 | 8.293 | 8.142 | 8.231 | 1,090,189 | -0.06(-0.67%) |
Aug 29, 2013 | 8.234 | 8.342 | 8.160 | 8.287 | 1,522,425 | +0.07(+0.87%) |
Aug 28, 2013 | 8.225 | 8.281 | 8.160 | 8.216 | 1,121,605 | -0.03(-0.41%) |
Aug 27, 2013 | 8.327 | 8.414 | 8.185 | 8.250 | 1,477,312 | -0.12(-1.40%) |
Aug 26, 2013 | 8.472 | 8.500 | 8.327 | 8.367 | 1,543,187 | -0.09(-1.10%) |
Aug 23, 2013 | 8.506 | 8.512 | 8.397 | 8.460 | 1,142,794 | -0.02(-0.22%) |
Aug 22, 2013 | 8.364 | 8.509 | 8.352 | 8.478 | 2,179,484 | +0.11(+1.37%) |
Aug 21, 2013 | 8.281 | 8.410 | 8.244 | 8.364 | 2,011,548 | +0.05(+0.59%) |
Aug 20, 2013 | 8.250 | 8.376 | 8.203 | 8.315 | 2,227,154 | +0.14(+1.70%) |
Aug 19, 2013 | 8.278 | 8.281 | 8.123 | 8.176 | 1,863,167 | -0.13(-1.56%) |
Aug 16, 2013 | 8.250 | 8.364 | 8.204 | 8.305 | 2,648,992 | +0.03(+0.37%) |
Aug 15, 2013 | 8.352 | 8.417 | 8.250 | 8.275 | 3,565,636 | -0.15(-1.83%) |
Aug 14, 2013 | 8.342 | 8.444 | 8.307 | 8.429 | 4,981,906 | +0.09(+1.04%) |
Aug 13, 2013 | 8.210 | 8.355 | 8.163 | 8.342 | 1,604,715 | +0.11(+1.39%) |
Aug 12, 2013 | 8.327 | 8.642 | 8.161 | 8.228 | 4,935,020 | +0.11(+1.33%) |
Aug 09, 2013 | 7.947 | 8.185 | 7.947 | 8.120 | 5,040,450 | +0.15(+1.86%) |
Aug 08, 2013 | 7.922 | 8.024 | 7.848 | 7.972 | 19,580,890 | +0.23(+2.95%) |
Aug 07, 2013 | 7.675 | 7.836 | 7.647 | 7.743 | 3,922,629 | -0.03(-0.36%) |
Aug 06, 2013 | 7.854 | 7.854 | 7.388 | 7.771 | 5,409,308 | -0.26(-3.23%) |
Aug 05, 2013 | 8.074 | 8.120 | 7.984 | 8.030 | 2,325,082 | -0.04(-0.46%) |
Aug 02, 2013 | 8.009 | 8.068 | 7.969 | 8.068 | 1,507,136 | +0.03(+0.42%) |
Aug 01, 2013 | 7.907 | 8.058 | 7.901 | 8.034 | 1,893,163 | +0.17(+2.20%) |
Jul 31, 2013 | 7.712 | 7.891 | 7.681 | 7.860 | 2,041,395 | +0.18(+2.33%) |
Jul 30, 2013 | 7.644 | 7.762 | 7.613 | 7.681 | 831,836 | +0.07(+0.89%) |
Jul 29, 2013 | 7.731 | 7.749 | 7.601 | 7.613 | 2,337,394 | -0.12(-1.52%) |
Jul 26, 2013 | 7.746 | 7.786 | 7.694 | 7.731 | 713,635 | -0.06(-0.75%) |
Jul 25, 2013 | 7.749 | 7.820 | 7.725 | 7.789 | 1,010,138 | +0.05(+0.64%) |
Jul 24, 2013 | 7.774 | 7.814 | 7.725 | 7.740 | 1,684,995 | -0.02(-0.20%) |
Jul 23, 2013 | 7.755 | 7.820 | 7.743 | 7.755 | 1,854,963 | +0.03(+0.36%) |
Jul 22, 2013 | 7.725 | 7.755 | 7.647 | 7.728 | 2,695,865 | +0.06(+0.85%) |
Jul 19, 2013 | 7.669 | 7.684 | 7.589 | 7.663 | 2,470,114 | -0.05(-0.60%) |
Jul 18, 2013 | 7.687 | 7.743 | 7.669 | 7.709 | 1,772,327 | +0.03(+0.40%) |
Jul 17, 2013 | 7.632 | 7.678 | 7.579 | 7.678 | 1,106,144 | +0.05(+0.61%) |
Jul 16, 2013 | 7.672 | 7.684 | 7.595 | 7.632 | 1,921,420 | -0.06(-0.80%) |
Jul 15, 2013 | 7.660 | 7.725 | 7.644 | 7.694 | 1,954,118 | +0.05(+0.69%) |
Jul 12, 2013 | 7.647 | 7.669 | 7.604 | 7.641 | 1,234,938 | -0.02(-0.32%) |
Jul 11, 2013 | 7.650 | 7.694 | 7.641 | 7.666 | 2,265,114 | +0.10(+1.31%) |
Jul 10, 2013 | 7.595 | 7.601 | 7.551 | 7.567 | 1,122,110 | -0.07(-0.89%) |
Jul 09, 2013 | 7.570 | 7.694 | 7.558 | 7.635 | 2,429,888 | +0.12(+1.65%) |
Jul 08, 2013 | 7.366 | 7.570 | 7.366 | 7.511 | 2,505,837 | +0.14(+1.89%) |
Jul 05, 2013 | 7.323 | 7.372 | 7.224 | 7.372 | 974,877 | +0.06(+0.76%) |
Jul 03, 2013 | 7.193 | 7.329 | 7.193 | 7.317 | 1,435,510 | +0.02(+0.25%) |
Jul 02, 2013 | 7.227 | 7.307 | 7.161 | 7.298 | 3,117,658 | +0.07(+0.94%) |