Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.867 | 8.867 | 8.836 | 8.867 | 15,066 | +0.01(+0.07%) |
Sep 27, 2013 | 8.836 | 8.861 | 8.836 | 8.861 | 25,145 | +0.02(+0.28%) |
Sep 26, 2013 | 8.830 | 8.861 | 8.824 | 8.836 | 23,629 | -0.01(-0.07%) |
Sep 25, 2013 | 8.811 | 8.873 | 8.811 | 8.842 | 13,901 | +0.01(+0.14%) |
Sep 24, 2013 | 8.817 | 8.867 | 8.811 | 8.830 | 29,519 | +0.01(+0.14%) |
Sep 23, 2013 | 8.768 | 8.848 | 8.768 | 8.817 | 32,499 | +0.01(+0.07%) |
Sep 20, 2013 | 8.799 | 8.842 | 8.774 | 8.811 | 19,566 | -0.02(-0.18%) |
Sep 19, 2013 | 8.786 | 8.831 | 8.786 | 8.827 | 14,004 | +0.03(+0.36%) |
Sep 18, 2013 | 8.681 | 8.799 | 8.619 | 8.796 | 25,769 | +0.14(+1.61%) |
Sep 17, 2013 | 8.532 | 8.668 | 8.532 | 8.656 | 33,340 | +0.11(+1.31%) |
Sep 16, 2013 | 8.495 | 8.613 | 8.495 | 8.544 | 75,325 | +0.05(+0.58%) |
Sep 13, 2013 | 8.489 | 8.501 | 8.458 | 8.495 | 32,310 | -0.01(-0.07%) |
Sep 12, 2013 | 8.420 | 8.513 | 8.420 | 8.501 | 74,751 | +0.06(+0.74%) |
Sep 11, 2013 | 8.427 | 8.464 | 8.408 | 8.439 | 46,835 | -0.03(-0.36%) |
Sep 10, 2013 | 8.470 | 8.494 | 8.457 | 8.470 | 21,328 | -0.02(-0.29%) |
Sep 09, 2013 | 8.501 | 8.519 | 8.457 | 8.494 | 31,791 | -0.03(-0.36%) |
Sep 06, 2013 | 8.488 | 8.532 | 8.464 | 8.525 | 25,783 | +0.04(+0.51%) |
Sep 05, 2013 | 8.488 | 8.519 | 8.457 | 8.482 | 33,322 | -0.04(-0.51%) |
Sep 04, 2013 | 8.501 | 8.532 | 8.494 | 8.525 | 9,622 | -0.01(-0.07%) |
Sep 03, 2013 | 8.562 | 8.569 | 8.470 | 8.532 | 47,366 | -0.01(-0.07%) |
Aug 30, 2013 | 8.569 | 8.569 | 8.488 | 8.538 | 17,104 | +0.01(+0.14%) |
Aug 29, 2013 | 8.476 | 8.543 | 8.457 | 8.525 | 38,580 | -0.03(-0.36%) |
Aug 28, 2013 | 8.562 | 8.593 | 8.519 | 8.556 | 43,921 | -0.02(-0.22%) |
Aug 27, 2013 | 8.513 | 8.575 | 8.507 | 8.575 | 55,887 | +0.01(+0.07%) |
Aug 26, 2013 | 8.593 | 8.640 | 8.532 | 8.569 | 63,286 | -0.07(-0.79%) |
Aug 23, 2013 | 8.606 | 8.636 | 8.550 | 8.636 | 22,940 | +0.04(+0.50%) |
Aug 22, 2013 | 8.519 | 8.624 | 8.488 | 8.593 | 41,084 | +0.08(+0.96%) |
Aug 21, 2013 | 8.513 | 8.562 | 8.476 | 8.512 | 40,806 | -0.01(-0.13%) |
Aug 20, 2013 | 8.439 | 8.544 | 8.439 | 8.523 | 55,059 | +0.08(+0.99%) |
Aug 19, 2013 | 8.396 | 8.488 | 8.396 | 8.439 | 93,390 | +0.03(+0.37%) |
Aug 16, 2013 | 8.488 | 8.501 | 8.408 | 8.408 | 49,480 | -0.10(-1.23%) |
Aug 15, 2013 | 8.562 | 8.562 | 8.441 | 8.513 | 108,406 | -0.10(-1.15%) |
Aug 14, 2013 | 8.581 | 8.612 | 8.550 | 8.612 | 41,574 | +0.06(+0.72%) |
Aug 13, 2013 | 8.643 | 8.643 | 8.541 | 8.550 | 32,726 | -0.07(-0.79%) |
Aug 12, 2013 | 8.514 | 8.630 | 8.514 | 8.618 | 33,051 | +0.07(+0.86%) |
Aug 09, 2013 | 8.520 | 8.575 | 8.489 | 8.544 | 62,620 | -0.02(-0.29%) |
Aug 08, 2013 | 8.544 | 8.569 | 8.514 | 8.569 | 12,805 | +0.02(+0.29%) |
Aug 07, 2013 | 8.538 | 8.581 | 8.520 | 8.544 | 40,683 | +0.00(+0.00%) |
Aug 06, 2013 | 8.557 | 8.600 | 8.538 | 8.544 | 26,367 | -0.06(-0.64%) |
Aug 05, 2013 | 8.673 | 8.704 | 8.587 | 8.600 | 41,193 | -0.09(-0.99%) |
Aug 02, 2013 | 8.612 | 8.686 | 8.612 | 8.686 | 22,284 | +0.09(+1.00%) |
Aug 01, 2013 | 8.667 | 8.729 | 8.600 | 8.600 | 37,842 | -0.07(-0.78%) |
Jul 31, 2013 | 8.722 | 8.722 | 8.661 | 8.667 | 32,501 | -0.04(-0.49%) |
Jul 30, 2013 | 8.624 | 8.729 | 8.624 | 8.710 | 31,788 | +0.05(+0.57%) |
Jul 29, 2013 | 8.636 | 8.728 | 8.636 | 8.661 | 32,247 | -0.04(-0.42%) |
Jul 26, 2013 | 8.643 | 8.729 | 8.643 | 8.698 | 37,321 | +0.04(+0.43%) |
Jul 25, 2013 | 8.667 | 8.686 | 8.636 | 8.661 | 59,911 | -0.01(-0.14%) |
Jul 24, 2013 | 8.753 | 8.753 | 8.636 | 8.673 | 49,961 | -0.11(-1.26%) |
Jul 23, 2013 | 8.784 | 8.839 | 8.753 | 8.784 | 61,093 | +0.00(+0.00%) |
Jul 22, 2013 | 8.851 | 8.857 | 8.753 | 8.784 | 83,991 | -0.07(-0.83%) |
Jul 19, 2013 | 8.900 | 8.907 | 8.821 | 8.857 | 33,165 | -0.04(-0.48%) |
Jul 18, 2013 | 8.919 | 8.956 | 8.876 | 8.900 | 75,872 | -0.04(-0.41%) |
Jul 17, 2013 | 8.968 | 8.974 | 8.925 | 8.937 | 24,411 | +0.01(+0.14%) |
Jul 16, 2013 | 8.919 | 8.968 | 8.870 | 8.925 | 39,386 | -0.01(-0.07%) |
Jul 15, 2013 | 8.986 | 8.993 | 8.919 | 8.931 | 64,102 | -0.08(-0.89%) |
Jul 12, 2013 | 9.060 | 9.060 | 8.944 | 9.011 | 30,469 | -0.04(-0.41%) |
Jul 11, 2013 | 9.054 | 9.060 | 8.968 | 9.048 | 38,533 | +0.11(+1.24%) |
Jul 10, 2013 | 8.950 | 8.950 | 8.840 | 8.937 | 62,670 | +0.01(+0.07%) |
Jul 09, 2013 | 9.011 | 8.974 | 8.907 | 8.931 | 30,187 | -0.02(-0.27%) |
Jul 08, 2013 | 8.980 | 9.060 | 8.925 | 8.956 | 43,910 | +0.01(+0.07%) |
Jul 05, 2013 | 9.084 | 9.084 | 8.895 | 8.950 | 63,545 | -0.17(-1.81%) |
Jul 03, 2013 | 9.267 | 9.267 | 9.078 | 9.115 | 29,389 | -0.15(-1.58%) |
Jul 02, 2013 | 9.292 | 9.335 | 9.255 | 9.261 | 29,639 | -0.04(-0.46%) |