Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.957 | 8.058 | 7.952 | 8.042 | 5,286,969 | +0.00(+0.00%) |
Sep 27, 2013 | 8.106 | 8.143 | 8.032 | 8.042 | 3,795,030 | -0.11(-1.37%) |
Sep 26, 2013 | 8.112 | 8.159 | 8.058 | 8.154 | 4,598,520 | +0.06(+0.79%) |
Sep 25, 2013 | 8.005 | 8.112 | 7.978 | 8.090 | 4,250,126 | +0.10(+1.27%) |
Sep 24, 2013 | 7.936 | 8.026 | 7.915 | 7.989 | 4,168,977 | +0.05(+0.60%) |
Sep 23, 2013 | 7.968 | 8.042 | 7.920 | 7.941 | 4,136,864 | -0.04(-0.53%) |
Sep 20, 2013 | 7.978 | 8.037 | 7.957 | 7.984 | 7,600,511 | +0.01(+0.07%) |
Sep 19, 2013 | 8.128 | 8.128 | 7.941 | 7.978 | 8,794,171 | -0.13(-1.64%) |
Sep 18, 2013 | 8.149 | 8.197 | 8.090 | 8.112 | 4,939,863 | -0.06(-0.72%) |
Sep 17, 2013 | 8.069 | 8.175 | 8.050 | 8.170 | 3,895,594 | +0.13(+1.59%) |
Sep 16, 2013 | 8.096 | 8.053 | 7.984 | 8.042 | 3,143,157 | +0.02(+0.27%) |
Sep 13, 2013 | 8.042 | 8.080 | 7.992 | 8.021 | 3,541,329 | -0.01(-0.07%) |
Sep 12, 2013 | 7.947 | 8.032 | 7.930 | 8.026 | 4,913,971 | +0.09(+1.14%) |
Sep 11, 2013 | 7.872 | 7.941 | 7.798 | 7.936 | 3,795,794 | +0.09(+1.15%) |
Sep 10, 2013 | 7.776 | 7.845 | 7.771 | 7.845 | 3,999,060 | +0.10(+1.31%) |
Sep 09, 2013 | 7.734 | 7.760 | 7.718 | 7.744 | 3,848,793 | +0.01(+0.14%) |
Sep 06, 2013 | 7.813 | 7.842 | 7.675 | 7.734 | 4,122,073 | -0.07(-0.89%) |
Sep 05, 2013 | 7.808 | 7.824 | 7.760 | 7.803 | 3,503,622 | +0.02(+0.20%) |
Sep 04, 2013 | 7.760 | 7.819 | 7.739 | 7.787 | 5,016,894 | +0.04(+0.48%) |
Sep 03, 2013 | 7.883 | 7.947 | 7.691 | 7.750 | 8,753,350 | -0.05(-0.61%) |
Aug 30, 2013 | 7.893 | 7.899 | 7.760 | 7.798 | 4,506,312 | -0.10(-1.28%) |
Aug 29, 2013 | 7.941 | 7.968 | 7.856 | 7.899 | 4,024,217 | -0.06(-0.80%) |
Aug 28, 2013 | 7.877 | 7.963 | 7.808 | 7.963 | 5,005,249 | +0.11(+1.36%) |
Aug 27, 2013 | 8.064 | 8.064 | 7.851 | 7.856 | 4,810,627 | -0.25(-3.09%) |
Aug 26, 2013 | 8.181 | 8.207 | 8.090 | 8.106 | 3,758,759 | -0.07(-0.91%) |
Aug 23, 2013 | 8.255 | 8.261 | 8.141 | 8.181 | 2,844,279 | -0.03(-0.32%) |
Aug 22, 2013 | 8.138 | 8.207 | 8.128 | 8.207 | 2,957,514 | +0.09(+1.11%) |
Aug 21, 2013 | 8.250 | 8.250 | 8.106 | 8.117 | 3,512,016 | -0.13(-1.61%) |
Aug 20, 2013 | 8.170 | 8.271 | 8.133 | 8.250 | 3,974,463 | +0.08(+0.98%) |
Aug 19, 2013 | 8.261 | 8.277 | 8.138 | 8.170 | 4,900,714 | -0.10(-1.22%) |
Aug 16, 2013 | 8.229 | 8.298 | 8.202 | 8.271 | 9,319,429 | +0.08(+0.97%) |
Aug 15, 2013 | 8.138 | 8.197 | 8.101 | 8.191 | 7,576,951 | -0.01(-0.06%) |
Aug 14, 2013 | 8.159 | 8.207 | 8.106 | 8.197 | 5,513,713 | +0.05(+0.65%) |
Aug 13, 2013 | 8.234 | 8.263 | 8.106 | 8.143 | 4,915,604 | -0.06(-0.78%) |
Aug 12, 2013 | 8.149 | 8.245 | 8.143 | 8.207 | 4,100,372 | +0.03(+0.33%) |
Aug 09, 2013 | 8.186 | 8.223 | 8.133 | 8.181 | 4,353,973 | -0.02(-0.19%) |
Aug 08, 2013 | 8.213 | 8.293 | 8.186 | 8.197 | 4,158,516 | -0.01(-0.06%) |
Aug 07, 2013 | 8.197 | 8.250 | 8.149 | 8.202 | 6,500,165 | +0.01(+0.06%) |
Aug 06, 2013 | 8.112 | 8.202 | 8.101 | 8.197 | 5,820,290 | +0.08(+0.98%) |
Aug 05, 2013 | 8.271 | 8.282 | 8.101 | 8.117 | 6,053,791 | -0.15(-1.87%) |
Aug 02, 2013 | 8.224 | 8.308 | 8.195 | 8.271 | 16,021,245 | +0.05(+0.64%) |
Aug 01, 2013 | 8.004 | 8.245 | 7.994 | 8.219 | 22,196,414 | +0.27(+3.43%) |
Jul 31, 2013 | 7.821 | 7.952 | 7.805 | 7.946 | 13,898,468 | +0.16(+2.09%) |
Jul 30, 2013 | 7.826 | 7.857 | 7.763 | 7.784 | 6,612,022 | +0.01(+0.07%) |
Jul 29, 2013 | 7.779 | 7.842 | 7.763 | 7.779 | 6,070,769 | +0.00(+0.00%) |
Jul 26, 2013 | 7.805 | 7.836 | 7.768 | 7.779 | 4,788,945 | -0.04(-0.47%) |
Jul 25, 2013 | 7.705 | 7.868 | 7.705 | 7.816 | 5,953,830 | +0.06(+0.81%) |
Jul 24, 2013 | 7.899 | 7.946 | 7.622 | 7.753 | 14,503,626 | -0.14(-1.79%) |
Jul 23, 2013 | 7.847 | 7.915 | 7.821 | 7.894 | 6,617,889 | +0.07(+0.87%) |
Jul 22, 2013 | 7.821 | 7.842 | 7.779 | 7.826 | 3,941,417 | +0.02(+0.20%) |
Jul 19, 2013 | 7.800 | 7.816 | 7.737 | 7.810 | 4,417,086 | +0.03(+0.40%) |
Jul 18, 2013 | 7.679 | 7.795 | 7.669 | 7.779 | 5,076,777 | +0.11(+1.47%) |
Jul 17, 2013 | 7.643 | 7.685 | 7.622 | 7.666 | 2,141,017 | +0.05(+0.65%) |
Jul 16, 2013 | 7.643 | 7.658 | 7.543 | 7.616 | 4,224,037 | -0.01(-0.07%) |
Jul 15, 2013 | 7.679 | 7.726 | 7.575 | 7.622 | 4,818,260 | -0.03(-0.34%) |
Jul 12, 2013 | 7.533 | 7.653 | 7.483 | 7.648 | 6,667,940 | +0.10(+1.32%) |
Jul 11, 2013 | 7.726 | 7.732 | 7.496 | 7.548 | 6,998,816 | -0.09(-1.17%) |
Jul 10, 2013 | 7.643 | 7.696 | 7.543 | 7.637 | 6,819,858 | -0.01(-0.07%) |
Jul 09, 2013 | 7.643 | 7.713 | 7.606 | 7.643 | 7,888,247 | +0.02(+0.28%) |
Jul 08, 2013 | 7.554 | 7.622 | 7.543 | 7.622 | 6,612,333 | +0.08(+1.04%) |
Jul 05, 2013 | 7.465 | 7.543 | 7.408 | 7.543 | 3,746,946 | +0.11(+1.48%) |
Jul 03, 2013 | 7.386 | 7.433 | 7.349 | 7.433 | 2,210,527 | +0.04(+0.50%) |
Jul 02, 2013 | 7.386 | 7.485 | 7.370 | 7.396 | 5,377,834 | -0.01(-0.07%) |