Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.512 | 8.512 | 8.473 | 8.505 | 8,072 | +0.01(+0.08%) |
Sep 27, 2013 | 8.492 | 8.551 | 8.473 | 8.499 | 15,878 | -0.03(-0.35%) |
Sep 26, 2013 | 8.577 | 8.590 | 8.486 | 8.529 | 28,047 | -0.00(-0.03%) |
Sep 25, 2013 | 8.518 | 8.589 | 8.506 | 8.532 | 19,310 | -0.02(-0.23%) |
Sep 24, 2013 | 8.499 | 8.551 | 8.453 | 8.551 | 11,482 | +0.05(+0.61%) |
Sep 23, 2013 | 8.479 | 8.518 | 8.466 | 8.499 | 26,761 | +0.04(+0.46%) |
Sep 20, 2013 | 8.414 | 8.473 | 8.395 | 8.460 | 36,007 | +0.04(+0.46%) |
Sep 19, 2013 | 8.401 | 8.427 | 8.343 | 8.421 | 54,187 | +0.06(+0.70%) |
Sep 18, 2013 | 8.225 | 8.362 | 8.186 | 8.362 | 18,473 | +0.10(+1.26%) |
Sep 17, 2013 | 8.128 | 8.265 | 8.102 | 8.258 | 36,363 | +0.12(+1.44%) |
Sep 16, 2013 | 8.076 | 8.160 | 8.076 | 8.141 | 19,850 | +0.07(+0.81%) |
Sep 13, 2013 | 8.076 | 8.102 | 8.036 | 8.076 | 46,022 | -0.01(-0.16%) |
Sep 12, 2013 | 8.004 | 8.102 | 8.004 | 8.089 | 45,812 | +0.09(+1.08%) |
Sep 11, 2013 | 8.028 | 8.061 | 7.964 | 8.002 | 36,384 | -0.02(-0.25%) |
Sep 10, 2013 | 8.054 | 8.125 | 8.015 | 8.023 | 31,709 | -0.07(-0.87%) |
Sep 09, 2013 | 8.119 | 8.125 | 8.093 | 8.093 | 12,989 | -0.03(-0.40%) |
Sep 06, 2013 | 8.035 | 8.210 | 8.035 | 8.125 | 46,876 | +0.08(+0.96%) |
Sep 05, 2013 | 8.113 | 8.113 | 8.009 | 8.048 | 38,271 | -0.04(-0.47%) |
Sep 04, 2013 | 8.061 | 8.087 | 8.041 | 8.087 | 24,611 | +0.03(+0.40%) |
Sep 03, 2013 | 8.074 | 8.080 | 8.009 | 8.054 | 22,560 | +0.01(+0.16%) |
Aug 30, 2013 | 8.054 | 8.080 | 8.002 | 8.041 | 37,147 | +0.03(+0.32%) |
Aug 29, 2013 | 8.061 | 8.099 | 7.990 | 8.015 | 52,915 | -0.05(-0.56%) |
Aug 28, 2013 | 8.002 | 8.106 | 8.002 | 8.061 | 33,605 | +0.01(+0.16%) |
Aug 27, 2013 | 8.054 | 8.106 | 7.996 | 8.048 | 57,108 | +0.02(+0.20%) |
Aug 26, 2013 | 8.022 | 8.080 | 8.021 | 8.031 | 32,065 | +0.05(+0.69%) |
Aug 23, 2013 | 8.100 | 8.164 | 7.977 | 7.977 | 91,982 | -0.12(-1.52%) |
Aug 22, 2013 | 7.892 | 8.113 | 7.886 | 8.100 | 45,126 | +0.17(+2.17%) |
Aug 21, 2013 | 7.892 | 7.951 | 7.860 | 7.927 | 29,631 | +0.05(+0.69%) |
Aug 20, 2013 | 7.821 | 7.892 | 7.782 | 7.873 | 35,383 | +0.09(+1.16%) |
Aug 19, 2013 | 7.705 | 7.802 | 7.705 | 7.782 | 77,158 | +0.08(+1.09%) |
Aug 16, 2013 | 7.789 | 7.802 | 7.698 | 7.698 | 55,517 | -0.05(-0.67%) |
Aug 15, 2013 | 7.802 | 7.802 | 7.744 | 7.750 | 39,722 | -0.10(-1.24%) |
Aug 14, 2013 | 7.834 | 7.879 | 7.808 | 7.847 | 69,704 | +0.00(+0.00%) |
Aug 13, 2013 | 7.899 | 7.899 | 7.795 | 7.847 | 28,380 | -0.06(-0.80%) |
Aug 12, 2013 | 7.885 | 7.936 | 7.852 | 7.910 | 45,659 | +0.05(+0.66%) |
Aug 09, 2013 | 7.852 | 7.891 | 7.814 | 7.859 | 41,086 | +0.04(+0.58%) |
Aug 08, 2013 | 7.852 | 7.859 | 7.807 | 7.814 | 50,036 | +0.00(+0.00%) |
Aug 07, 2013 | 7.839 | 7.859 | 7.749 | 7.814 | 56,869 | -0.03(-0.43%) |
Aug 06, 2013 | 7.865 | 7.874 | 7.820 | 7.847 | 100,351 | -0.03(-0.39%) |
Aug 05, 2013 | 7.994 | 7.994 | 7.878 | 7.878 | 72,325 | -0.12(-1.45%) |
Aug 02, 2013 | 7.981 | 8.020 | 7.975 | 7.994 | 22,430 | +0.00(+0.00%) |
Aug 01, 2013 | 8.033 | 8.083 | 7.994 | 7.994 | 34,757 | -0.03(-0.40%) |
Jul 31, 2013 | 8.045 | 8.091 | 8.000 | 8.026 | 41,618 | -0.03(-0.32%) |
Jul 30, 2013 | 8.078 | 8.103 | 8.026 | 8.052 | 32,179 | -0.01(-0.08%) |
Jul 29, 2013 | 8.058 | 8.097 | 8.007 | 8.058 | 45,410 | +0.03(+0.32%) |
Jul 26, 2013 | 8.000 | 8.033 | 7.981 | 8.033 | 46,555 | +0.03(+0.40%) |
Jul 25, 2013 | 8.039 | 8.039 | 7.913 | 8.000 | 48,205 | -0.03(-0.40%) |
Jul 24, 2013 | 8.161 | 8.161 | 7.955 | 8.033 | 62,353 | -0.12(-1.42%) |
Jul 23, 2013 | 8.116 | 8.174 | 8.078 | 8.148 | 35,198 | +0.08(+0.96%) |
Jul 22, 2013 | 8.174 | 8.174 | 8.045 | 8.071 | 108,842 | -0.12(-1.42%) |
Jul 19, 2013 | 8.335 | 8.335 | 8.161 | 8.187 | 46,849 | -0.12(-1.40%) |
Jul 18, 2013 | 8.374 | 8.374 | 8.258 | 8.303 | 40,644 | -0.02(-0.23%) |
Jul 17, 2013 | 8.277 | 8.367 | 8.277 | 8.322 | 57,291 | +0.06(+0.78%) |
Jul 16, 2013 | 8.303 | 8.316 | 8.193 | 8.258 | 114,137 | -0.09(-1.08%) |
Jul 15, 2013 | 8.432 | 8.444 | 8.290 | 8.348 | 59,381 | -0.06(-0.77%) |
Jul 12, 2013 | 8.412 | 8.412 | 8.322 | 8.412 | 67,183 | +0.05(+0.62%) |
Jul 11, 2013 | 8.309 | 8.393 | 8.264 | 8.361 | 51,358 | +0.12(+1.42%) |
Jul 10, 2013 | 8.263 | 8.282 | 8.179 | 8.243 | 17,827 | -0.06(-0.69%) |
Jul 09, 2013 | 8.314 | 8.320 | 8.250 | 8.301 | 19,783 | -0.02(-0.23%) |
Jul 08, 2013 | 8.263 | 8.365 | 8.263 | 8.320 | 39,755 | +0.07(+0.85%) |
Jul 05, 2013 | 8.237 | 8.365 | 8.211 | 8.250 | 63,609 | -0.17(-1.98%) |
Jul 03, 2013 | 8.429 | 8.512 | 8.359 | 8.416 | 170,968 | -0.19(-2.23%) |
Jul 02, 2013 | 8.736 | 8.749 | 8.557 | 8.608 | 85,077 | -0.09(-1.03%) |