Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.409 | 8.603 | 8.371 | 8.572 | 550,489 | +0.07(+0.82%) |
Sep 27, 2013 | 8.448 | 8.587 | 8.448 | 8.502 | 0 | -0.02(-0.18%) |
Sep 26, 2013 | 8.564 | 8.610 | 8.456 | 8.518 | 228,561 | -0.04(-0.45%) |
Sep 25, 2013 | 8.494 | 8.618 | 8.456 | 8.556 | 225,563 | +0.05(+0.64%) |
Sep 24, 2013 | 8.463 | 8.564 | 8.386 | 8.502 | 428,135 | +0.04(+0.46%) |
Sep 23, 2013 | 8.564 | 8.564 | 8.332 | 8.463 | 452,025 | -0.13(-1.53%) |
Sep 20, 2013 | 8.402 | 8.618 | 8.402 | 8.595 | 0 | +0.20(+2.39%) |
Sep 19, 2013 | 8.502 | 8.502 | 8.262 | 8.394 | 398,168 | -0.07(-0.82%) |
Sep 18, 2013 | 8.471 | 8.541 | 8.425 | 8.463 | 0 | +0.03(+0.37%) |
Sep 17, 2013 | 8.247 | 8.440 | 8.216 | 8.433 | 0 | +0.16(+1.96%) |
Sep 16, 2013 | 8.270 | 8.417 | 8.239 | 8.270 | 0 | +0.02(+0.19%) |
Sep 13, 2013 | 8.216 | 8.286 | 8.116 | 8.255 | 0 | +0.07(+0.85%) |
Sep 12, 2013 | 8.239 | 8.262 | 8.154 | 8.185 | 0 | -0.06(-0.75%) |
Sep 11, 2013 | 8.757 | 8.757 | 8.224 | 8.247 | 0 | -0.02(-0.28%) |
Sep 10, 2013 | 8.193 | 8.293 | 8.147 | 8.270 | 540,305 | +0.14(+1.71%) |
Sep 09, 2013 | 8.054 | 8.177 | 8.007 | 8.131 | 0 | +0.09(+1.06%) |
Sep 06, 2013 | 8.123 | 8.123 | 7.861 | 8.046 | 0 | -0.02(-0.19%) |
Sep 05, 2013 | 7.946 | 8.069 | 7.938 | 8.062 | 0 | +0.14(+1.76%) |
Sep 04, 2013 | 7.884 | 8.011 | 7.853 | 7.922 | 0 | +0.06(+0.79%) |
Sep 03, 2013 | 8.015 | 8.162 | 7.783 | 7.861 | 0 | -0.04(-0.49%) |
Aug 30, 2013 | 8.031 | 8.038 | 7.876 | 7.899 | 0 | -0.14(-1.73%) |
Aug 29, 2013 | 7.961 | 8.108 | 7.915 | 8.038 | 171,118 | +0.09(+1.07%) |
Aug 28, 2013 | 7.922 | 8.000 | 7.884 | 7.953 | 0 | +0.04(+0.49%) |
Aug 27, 2013 | 8.154 | 8.154 | 7.915 | 7.915 | 349,747 | -0.32(-3.94%) |
Aug 26, 2013 | 8.425 | 8.425 | 8.239 | 8.239 | 0 | -0.19(-2.29%) |
Aug 23, 2013 | 8.479 | 8.479 | 8.332 | 8.433 | 0 | -0.05(-0.55%) |
Aug 22, 2013 | 8.386 | 8.494 | 8.355 | 8.479 | 136,915 | +0.12(+1.48%) |
Aug 21, 2013 | 8.456 | 8.456 | 8.278 | 8.355 | 0 | -0.14(-1.64%) |
Aug 20, 2013 | 8.317 | 8.533 | 8.293 | 8.494 | 157,456 | +0.18(+2.14%) |
Aug 19, 2013 | 8.425 | 8.425 | 8.286 | 8.317 | 259,716 | -0.12(-1.47%) |
Aug 16, 2013 | 8.309 | 8.502 | 8.301 | 8.440 | 0 | +0.08(+0.92%) |
Aug 15, 2013 | 8.340 | 8.433 | 8.177 | 8.363 | 939,976 | -0.03(-0.37%) |
Aug 14, 2013 | 8.487 | 8.572 | 8.378 | 8.394 | 267,682 | -0.09(-1.00%) |
Aug 13, 2013 | 8.572 | 8.572 | 8.402 | 8.479 | 248,931 | -0.07(-0.81%) |
Aug 12, 2013 | 8.448 | 8.548 | 8.448 | 8.548 | 371,417 | +0.02(+0.18%) |
Aug 09, 2013 | 8.641 | 8.695 | 8.518 | 8.533 | 315,597 | -0.15(-1.69%) |
Aug 08, 2013 | 8.819 | 8.873 | 8.657 | 8.680 | 423,147 | -0.03(-0.35%) |
Aug 07, 2013 | 8.773 | 8.773 | 8.626 | 8.711 | 353,290 | -0.06(-0.70%) |
Aug 06, 2013 | 8.896 | 8.904 | 8.773 | 8.773 | 444,187 | -0.08(-0.87%) |
Aug 05, 2013 | 8.719 | 8.850 | 8.650 | 8.850 | 453,614 | +0.14(+1.59%) |
Aug 02, 2013 | 8.550 | 8.727 | 8.497 | 8.712 | 504,774 | +0.11(+1.25%) |
Aug 01, 2013 | 8.535 | 8.612 | 8.489 | 8.604 | 608,019 | +0.12(+1.36%) |
Jul 31, 2013 | 8.435 | 8.650 | 8.435 | 8.489 | 0 | +0.05(+0.64%) |
Jul 30, 2013 | 8.520 | 8.539 | 8.420 | 8.435 | 0 | -0.08(-0.90%) |
Jul 29, 2013 | 8.550 | 8.581 | 8.481 | 8.512 | 0 | -0.07(-0.81%) |
Jul 26, 2013 | 8.527 | 8.596 | 8.489 | 8.581 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 8.727 | 8.796 | 8.458 | 8.604 | 0 | -0.12(-1.32%) |
Jul 24, 2013 | 8.589 | 8.781 | 8.581 | 8.719 | 0 | +0.19(+2.25%) |
Jul 23, 2013 | 8.435 | 8.566 | 8.328 | 8.527 | 0 | -0.20(-2.29%) |
Jul 22, 2013 | 8.689 | 8.804 | 8.658 | 8.727 | 0 | +0.02(+0.26%) |
Jul 19, 2013 | 8.712 | 8.712 | 8.581 | 8.704 | 0 | -0.02(-0.18%) |
Jul 18, 2013 | 8.712 | 8.827 | 8.696 | 8.719 | 0 | +0.05(+0.53%) |
Jul 17, 2013 | 8.666 | 8.758 | 8.612 | 8.673 | 748,106 | +0.07(+0.80%) |
Jul 16, 2013 | 8.642 | 8.696 | 8.535 | 8.604 | 0 | -0.05(-0.53%) |
Jul 15, 2013 | 8.566 | 8.658 | 8.450 | 8.650 | 0 | +0.12(+1.44%) |
Jul 12, 2013 | 8.458 | 8.589 | 8.358 | 8.527 | 0 | +0.08(+1.00%) |
Jul 11, 2013 | 8.658 | 8.689 | 8.397 | 8.443 | 0 | -0.12(-1.35%) |
Jul 10, 2013 | 8.527 | 8.619 | 8.527 | 8.558 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 8.635 | 8.642 | 8.550 | 8.566 | 0 | -0.04(-0.45%) |
Jul 08, 2013 | 8.642 | 8.735 | 8.535 | 8.604 | 683,814 | -0.02(-0.27%) |
Jul 05, 2013 | 8.596 | 8.635 | 8.497 | 8.627 | 0 | +0.16(+1.86%) |
Jul 03, 2013 | 8.435 | 8.512 | 8.343 | 8.470 | 0 | +0.00(+0.05%) |
Jul 02, 2013 | 8.481 | 8.712 | 8.427 | 8.466 | 0 | +0.00(+0.00%) |