Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.832 | 9.120 | 8.832 | 9.019 | 275,915 | +0.02(+0.24%) |
Sep 27, 2013 | 8.861 | 9.113 | 8.861 | 8.998 | 76,289 | +0.04(+0.48%) |
Sep 26, 2013 | 8.775 | 8.955 | 8.696 | 8.955 | 94,429 | +0.22(+2.55%) |
Sep 25, 2013 | 8.976 | 8.976 | 8.710 | 8.732 | 82,599 | -0.25(-2.80%) |
Sep 24, 2013 | 8.732 | 8.998 | 8.710 | 8.984 | 251,681 | +0.24(+2.71%) |
Sep 23, 2013 | 8.717 | 8.825 | 8.631 | 8.746 | 101,674 | -0.01(-0.16%) |
Sep 20, 2013 | 8.840 | 8.912 | 8.739 | 8.761 | 281,504 | -0.01(-0.08%) |
Sep 19, 2013 | 8.912 | 8.948 | 8.717 | 8.768 | 67,009 | -0.09(-1.06%) |
Sep 18, 2013 | 8.674 | 8.976 | 8.581 | 8.861 | 104,105 | +0.22(+2.50%) |
Sep 17, 2013 | 8.631 | 8.689 | 8.509 | 8.645 | 140,382 | -0.01(-0.17%) |
Sep 16, 2013 | 8.631 | 8.681 | 8.559 | 8.660 | 121,439 | +0.10(+1.18%) |
Sep 13, 2013 | 8.430 | 8.595 | 8.430 | 8.559 | 85,235 | +0.18(+2.15%) |
Sep 12, 2013 | 8.458 | 8.616 | 8.358 | 8.379 | 63,447 | -0.10(-1.19%) |
Sep 11, 2013 | 8.423 | 8.674 | 8.408 | 8.480 | 133,230 | +0.02(+0.26%) |
Sep 10, 2013 | 8.602 | 8.617 | 8.387 | 8.458 | 89,098 | -0.10(-1.18%) |
Sep 09, 2013 | 8.142 | 8.574 | 8.142 | 8.559 | 85,684 | +0.45(+5.50%) |
Sep 06, 2013 | 8.200 | 8.250 | 7.912 | 8.113 | 69,439 | -0.01(-0.18%) |
Sep 05, 2013 | 7.912 | 8.164 | 7.912 | 8.128 | 73,929 | +0.22(+2.73%) |
Sep 04, 2013 | 7.969 | 8.041 | 7.818 | 7.912 | 319,040 | -0.05(-0.63%) |
Sep 03, 2013 | 8.156 | 8.315 | 7.948 | 7.962 | 148,928 | +0.03(+0.36%) |
Aug 30, 2013 | 8.387 | 8.458 | 7.897 | 7.933 | 218,330 | -0.49(-5.81%) |
Aug 29, 2013 | 8.221 | 8.480 | 8.149 | 8.423 | 83,365 | +0.17(+2.09%) |
Aug 28, 2013 | 8.200 | 8.423 | 8.200 | 8.250 | 90,397 | +0.03(+0.35%) |
Aug 27, 2013 | 8.394 | 8.581 | 8.171 | 8.221 | 123,918 | -0.34(-3.95%) |
Aug 26, 2013 | 8.502 | 8.624 | 8.473 | 8.559 | 186,036 | +0.06(+0.76%) |
Aug 23, 2013 | 8.602 | 8.617 | 8.437 | 8.494 | 110,758 | -0.10(-1.13%) |
Aug 22, 2013 | 8.240 | 8.606 | 8.211 | 8.592 | 156,652 | +0.41(+5.00%) |
Aug 21, 2013 | 8.218 | 8.344 | 8.089 | 8.182 | 82,150 | -0.09(-1.04%) |
Aug 20, 2013 | 7.917 | 8.276 | 7.917 | 8.269 | 121,443 | +0.34(+4.35%) |
Aug 19, 2013 | 7.924 | 7.989 | 7.788 | 7.924 | 146,920 | -0.04(-0.45%) |
Aug 16, 2013 | 7.974 | 8.182 | 7.910 | 7.960 | 128,425 | -0.08(-0.98%) |
Aug 15, 2013 | 8.111 | 8.204 | 8.025 | 8.039 | 79,729 | -0.22(-2.61%) |
Aug 14, 2013 | 8.369 | 8.412 | 8.251 | 8.254 | 75,678 | -0.09(-1.12%) |
Aug 13, 2013 | 8.369 | 8.434 | 8.225 | 8.348 | 43,764 | +0.00(+0.00%) |
Aug 12, 2013 | 8.269 | 8.448 | 8.253 | 8.348 | 67,499 | -0.04(-0.43%) |
Aug 09, 2013 | 8.448 | 8.505 | 8.355 | 8.383 | 82,246 | -0.10(-1.18%) |
Aug 08, 2013 | 8.462 | 8.527 | 8.355 | 8.484 | 102,452 | +0.08(+0.94%) |
Aug 07, 2013 | 8.362 | 8.412 | 8.075 | 8.405 | 109,014 | -0.05(-0.59%) |
Aug 06, 2013 | 8.807 | 8.807 | 8.398 | 8.455 | 96,263 | -0.37(-4.23%) |
Aug 05, 2013 | 8.642 | 8.828 | 8.642 | 8.828 | 103,890 | +0.14(+1.57%) |
Aug 02, 2013 | 8.620 | 8.692 | 8.391 | 8.692 | 65,761 | +0.03(+0.33%) |
Aug 01, 2013 | 8.620 | 8.793 | 8.613 | 8.663 | 90,959 | +0.12(+1.43%) |
Jul 31, 2013 | 8.606 | 8.699 | 8.527 | 8.541 | 157,614 | -0.04(-0.50%) |
Jul 30, 2013 | 8.627 | 8.692 | 8.391 | 8.584 | 141,687 | +0.04(+0.42%) |
Jul 29, 2013 | 8.570 | 8.785 | 8.477 | 8.548 | 75,343 | -0.03(-0.33%) |
Jul 26, 2013 | 8.778 | 8.864 | 8.556 | 8.577 | 242,988 | -0.27(-3.08%) |
Jul 25, 2013 | 8.886 | 8.915 | 8.785 | 8.850 | 207,814 | -0.06(-0.72%) |
Jul 24, 2013 | 9.044 | 9.044 | 8.886 | 8.915 | 82,486 | -0.07(-0.80%) |
Jul 23, 2013 | 8.986 | 9.015 | 8.915 | 8.986 | 64,417 | +0.03(+0.32%) |
Jul 22, 2013 | 8.936 | 8.965 | 8.771 | 8.958 | 88,744 | +0.02(+0.24%) |
Jul 19, 2013 | 8.836 | 8.958 | 8.836 | 8.936 | 134,520 | +0.07(+0.81%) |
Jul 18, 2013 | 8.800 | 9.058 | 8.800 | 8.864 | 157,202 | +0.11(+1.23%) |
Jul 17, 2013 | 8.871 | 8.965 | 8.728 | 8.757 | 68,790 | -0.06(-0.73%) |
Jul 16, 2013 | 8.757 | 8.857 | 8.728 | 8.821 | 113,441 | +0.06(+0.74%) |
Jul 15, 2013 | 8.685 | 8.811 | 8.642 | 8.757 | 89,933 | +0.09(+0.99%) |
Jul 12, 2013 | 8.599 | 8.721 | 8.584 | 8.670 | 61,798 | +0.05(+0.58%) |
Jul 11, 2013 | 8.649 | 8.706 | 8.599 | 8.620 | 153,869 | +0.10(+1.18%) |
Jul 10, 2013 | 8.570 | 8.613 | 8.319 | 8.520 | 218,986 | -0.04(-0.50%) |
Jul 09, 2013 | 8.520 | 8.635 | 8.477 | 8.563 | 258,629 | +0.09(+1.10%) |
Jul 08, 2013 | 8.484 | 8.484 | 8.355 | 8.470 | 161,952 | +0.02(+0.25%) |
Jul 05, 2013 | 8.448 | 8.448 | 8.297 | 8.448 | 81,048 | +0.12(+1.47%) |
Jul 03, 2013 | 8.218 | 8.340 | 8.211 | 8.326 | 67,804 | +0.07(+0.87%) |
Jul 02, 2013 | 8.240 | 8.319 | 8.161 | 8.254 | 188,858 | +0.03(+0.35%) |