Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.818 | 7.878 | 7.736 | 7.833 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 7.833 | 7.885 | 7.743 | 7.833 | 12,299 | -0.04(-0.57%) |
Sep 25, 2013 | 8.094 | 8.094 | 7.848 | 7.878 | 12,368 | -0.16(-2.04%) |
Sep 24, 2013 | 8.050 | 8.132 | 7.967 | 8.042 | 13,862 | -0.03(-0.37%) |
Sep 23, 2013 | 8.057 | 8.117 | 7.785 | 8.072 | 18,993 | -0.10(-1.28%) |
Sep 20, 2013 | 8.027 | 8.221 | 8.012 | 8.177 | 0 | +0.15(+1.86%) |
Sep 19, 2013 | 8.050 | 8.199 | 7.997 | 8.027 | 0 | +0.01(+0.09%) |
Sep 18, 2013 | 7.937 | 8.027 | 7.885 | 8.020 | 0 | +0.07(+0.85%) |
Sep 17, 2013 | 7.803 | 7.982 | 7.803 | 7.952 | 0 | +0.15(+1.92%) |
Sep 16, 2013 | 7.721 | 7.915 | 7.706 | 7.803 | 0 | +0.08(+1.06%) |
Sep 13, 2013 | 7.751 | 7.751 | 7.698 | 7.721 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.773 | 7.975 | 7.721 | 7.721 | 0 | -0.01(-0.19%) |
Sep 11, 2013 | 7.691 | 7.765 | 7.669 | 7.736 | 0 | -0.04(-0.48%) |
Sep 10, 2013 | 7.810 | 7.810 | 7.706 | 7.773 | 5,768 | -0.02(-0.29%) |
Sep 09, 2013 | 7.632 | 7.810 | 7.587 | 7.795 | 0 | +0.16(+2.14%) |
Sep 06, 2013 | 7.736 | 7.736 | 7.624 | 7.632 | 0 | -0.07(-0.97%) |
Sep 05, 2013 | 7.698 | 7.765 | 7.639 | 7.706 | 0 | -0.01(-0.10%) |
Sep 04, 2013 | 7.974 | 7.974 | 7.698 | 7.713 | 0 | -0.24(-2.99%) |
Sep 03, 2013 | 7.996 | 7.996 | 7.951 | 7.951 | 0 | +0.02(+0.28%) |
Aug 30, 2013 | 8.056 | 8.145 | 7.847 | 7.929 | 0 | -0.13(-1.66%) |
Aug 29, 2013 | 8.093 | 8.189 | 7.996 | 8.063 | 19,957 | +0.05(+0.65%) |
Aug 28, 2013 | 8.070 | 8.175 | 8.011 | 8.011 | 0 | -0.07(-0.83%) |
Aug 27, 2013 | 8.070 | 8.204 | 8.070 | 8.078 | 70,799 | -0.05(-0.64%) |
Aug 26, 2013 | 8.152 | 8.152 | 8.108 | 8.130 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 8.175 | 8.212 | 8.070 | 8.130 | 0 | -0.05(-0.64%) |
Aug 22, 2013 | 8.227 | 8.323 | 8.175 | 8.182 | 8,620 | -0.01(-0.18%) |
Aug 21, 2013 | 8.256 | 8.353 | 8.122 | 8.197 | 0 | -0.09(-1.08%) |
Aug 20, 2013 | 8.234 | 8.476 | 8.229 | 8.286 | 27,518 | +0.07(+0.91%) |
Aug 19, 2013 | 8.197 | 8.405 | 8.197 | 8.212 | 11,435 | +0.02(+0.27%) |
Aug 16, 2013 | 8.219 | 8.249 | 8.115 | 8.189 | 0 | -0.01(-0.09%) |
Aug 15, 2013 | 8.219 | 8.331 | 8.182 | 8.197 | 18,130 | -0.04(-0.45%) |
Aug 14, 2013 | 8.479 | 8.479 | 8.219 | 8.234 | 19,737 | -0.22(-2.64%) |
Aug 13, 2013 | 8.465 | 8.487 | 8.435 | 8.457 | 29,179 | -0.01(-0.09%) |
Aug 12, 2013 | 8.383 | 8.487 | 8.383 | 8.465 | 15,599 | +0.02(+0.26%) |
Aug 09, 2013 | 8.435 | 8.479 | 8.375 | 8.442 | 62,148 | +0.01(+0.18%) |
Aug 08, 2013 | 8.450 | 8.487 | 8.413 | 8.427 | 49,082 | -0.02(-0.26%) |
Aug 07, 2013 | 8.494 | 8.576 | 8.431 | 8.450 | 35,781 | -0.05(-0.61%) |
Aug 06, 2013 | 8.554 | 8.554 | 8.455 | 8.502 | 16,410 | -0.05(-0.61%) |
Aug 05, 2013 | 8.502 | 8.554 | 8.468 | 8.554 | 21,697 | +0.04(+0.52%) |
Aug 02, 2013 | 8.465 | 8.554 | 8.420 | 8.509 | 48,034 | -0.01(-0.09%) |
Aug 01, 2013 | 8.517 | 8.580 | 8.479 | 8.517 | 63,221 | +0.07(+0.88%) |
Jul 31, 2013 | 8.584 | 8.584 | 8.442 | 8.442 | 0 | -0.06(-0.70%) |
Jul 30, 2013 | 8.576 | 8.591 | 8.502 | 8.502 | 0 | -0.01(-0.17%) |
Jul 29, 2013 | 8.509 | 8.591 | 8.442 | 8.517 | 0 | -0.03(-0.35%) |
Jul 26, 2013 | 8.472 | 8.554 | 8.413 | 8.546 | 0 | +0.01(+0.17%) |
Jul 25, 2013 | 8.479 | 8.532 | 8.442 | 8.532 | 0 | +0.06(+0.70%) |
Jul 24, 2013 | 8.554 | 8.591 | 8.472 | 8.472 | 0 | -0.06(-0.70%) |
Jul 23, 2013 | 8.524 | 8.532 | 8.405 | 8.532 | 0 | +0.06(+0.70%) |
Jul 22, 2013 | 8.420 | 8.554 | 8.383 | 8.472 | 0 | +0.08(+0.98%) |
Jul 19, 2013 | 8.368 | 8.435 | 8.368 | 8.390 | 0 | +0.03(+0.36%) |
Jul 18, 2013 | 8.390 | 8.479 | 8.360 | 8.360 | 0 | +0.03(+0.36%) |
Jul 17, 2013 | 8.442 | 8.472 | 8.256 | 8.331 | 33,125 | -0.06(-0.71%) |
Jul 16, 2013 | 8.182 | 8.442 | 8.182 | 8.390 | 0 | +0.07(+0.89%) |
Jul 15, 2013 | 8.301 | 8.443 | 8.271 | 8.316 | 0 | +0.01(+0.18%) |
Jul 12, 2013 | 8.241 | 8.338 | 8.219 | 8.301 | 0 | +0.07(+0.90%) |
Jul 11, 2013 | 8.301 | 8.353 | 8.197 | 8.227 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 8.256 | 8.256 | 8.182 | 8.227 | 0 | +0.04(+0.55%) |
Jul 09, 2013 | 8.264 | 8.294 | 8.175 | 8.182 | 0 | -0.07(-0.90%) |
Jul 08, 2013 | 8.182 | 8.256 | 8.182 | 8.256 | 0 | +0.07(+0.91%) |
Jul 05, 2013 | 8.182 | 8.182 | 8.145 | 8.182 | 0 | +0.02(+0.27%) |
Jul 03, 2013 | 8.137 | 8.166 | 8.137 | 8.160 | 0 | +0.02(+0.27%) |
Jul 02, 2013 | 8.182 | 8.182 | 8.076 | 8.137 | 0 | -0.04(-0.45%) |