Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.060 | 8.470 | 8.010 | 8.380 | 807,436 | +0.23(+2.82%) |
Sep 27, 2013 | 8.210 | 8.250 | 8.110 | 8.150 | 0 | -0.14(-1.69%) |
Sep 26, 2013 | 8.140 | 8.330 | 8.111 | 8.290 | 296,446 | +0.16(+1.97%) |
Sep 25, 2013 | 8.200 | 8.230 | 8.110 | 8.130 | 677,558 | -0.09(-1.09%) |
Sep 24, 2013 | 8.280 | 8.390 | 8.210 | 8.220 | 434,319 | -0.08(-0.96%) |
Sep 23, 2013 | 8.430 | 8.480 | 8.290 | 8.300 | 689,744 | -0.16(-1.89%) |
Sep 20, 2013 | 8.460 | 8.550 | 8.330 | 8.460 | 0 | -0.01(-0.12%) |
Sep 19, 2013 | 8.570 | 8.590 | 8.370 | 8.470 | 513,126 | -0.10(-1.17%) |
Sep 18, 2013 | 8.420 | 8.600 | 8.300 | 8.570 | 0 | +0.15(+1.78%) |
Sep 17, 2013 | 8.050 | 8.430 | 8.040 | 8.420 | 0 | +0.38(+4.73%) |
Sep 16, 2013 | 8.090 | 8.170 | 8.010 | 8.040 | 0 | +0.02(+0.25%) |
Sep 13, 2013 | 7.940 | 8.100 | 7.880 | 8.020 | 0 | +0.11(+1.39%) |
Sep 12, 2013 | 7.950 | 8.000 | 7.850 | 7.910 | 0 | -0.02(-0.25%) |
Sep 11, 2013 | 8.170 | 8.200 | 7.830 | 7.930 | 0 | -0.29(-3.53%) |
Sep 10, 2013 | 8.160 | 8.320 | 8.090 | 8.220 | 1,073,897 | +0.07(+0.86%) |
Sep 09, 2013 | 7.900 | 8.160 | 7.820 | 8.150 | 0 | +0.25(+3.16%) |
Sep 06, 2013 | 8.110 | 8.180 | 7.860 | 7.900 | 0 | -0.20(-2.47%) |
Sep 05, 2013 | 7.420 | 8.120 | 7.420 | 8.100 | 2,116,023 | +0.72(+9.83%) |
Sep 04, 2013 | 7.290 | 7.460 | 7.160 | 7.375 | 4,834,782 | +0.08(+1.17%) |
Sep 03, 2013 | 7.620 | 7.730 | 7.240 | 7.290 | 0 | -0.37(-4.83%) |
Aug 30, 2013 | 7.730 | 7.760 | 7.605 | 7.660 | 0 | -0.10(-1.29%) |
Aug 29, 2013 | 7.730 | 7.800 | 7.520 | 7.760 | 912,952 | +0.00(+0.00%) |
Aug 28, 2013 | 7.930 | 7.930 | 7.668 | 7.760 | 925,458 | -0.20(-2.51%) |
Aug 27, 2013 | 8.010 | 8.040 | 7.845 | 7.960 | 1,045,239 | -0.13(-1.61%) |
Aug 26, 2013 | 8.070 | 8.140 | 7.935 | 8.090 | 0 | +0.02(+0.25%) |
Aug 23, 2013 | 7.840 | 8.080 | 7.800 | 8.070 | 0 | +0.23(+2.93%) |
Aug 22, 2013 | 7.630 | 7.840 | 7.600 | 7.840 | 495,201 | +0.22(+2.89%) |
Aug 21, 2013 | 7.500 | 7.690 | 7.490 | 7.620 | 540,219 | +0.06(+0.79%) |
Aug 20, 2013 | 7.390 | 7.580 | 7.330 | 7.560 | 706,894 | +0.16(+2.16%) |
Aug 19, 2013 | 7.400 | 7.630 | 7.350 | 7.400 | 1,223,530 | -0.05(-0.67%) |
Aug 16, 2013 | 7.570 | 7.580 | 7.300 | 7.450 | 0 | -0.17(-2.23%) |
Aug 15, 2013 | 7.640 | 7.728 | 7.555 | 7.620 | 958,563 | -0.13(-1.68%) |
Aug 14, 2013 | 7.540 | 7.800 | 7.540 | 7.750 | 818,247 | +0.16(+2.11%) |
Aug 13, 2013 | 7.690 | 7.690 | 7.530 | 7.590 | 904,278 | -0.11(-1.43%) |
Aug 12, 2013 | 7.720 | 7.737 | 7.610 | 7.700 | 794,908 | -0.08(-1.03%) |
Aug 09, 2013 | 7.750 | 7.815 | 7.600 | 7.780 | 944,197 | -0.01(-0.13%) |
Aug 08, 2013 | 8.190 | 8.460 | 7.710 | 7.790 | 2,159,855 | -0.43(-5.23%) |
Aug 07, 2013 | 8.320 | 8.330 | 8.120 | 8.220 | 1,182,470 | -0.11(-1.32%) |
Aug 06, 2013 | 8.350 | 8.440 | 8.220 | 8.330 | 586,408 | -0.06(-0.72%) |
Aug 05, 2013 | 8.450 | 8.530 | 8.320 | 8.390 | 593,918 | -0.07(-0.83%) |
Aug 02, 2013 | 8.360 | 8.480 | 8.280 | 8.460 | 410,436 | +0.10(+1.20%) |
Aug 01, 2013 | 8.490 | 8.530 | 8.310 | 8.360 | 604,952 | -0.08(-0.95%) |
Jul 31, 2013 | 8.340 | 8.540 | 8.270 | 8.440 | 0 | +0.16(+1.93%) |
Jul 30, 2013 | 8.370 | 8.390 | 8.180 | 8.280 | 0 | -0.09(-1.08%) |
Jul 29, 2013 | 8.380 | 8.450 | 8.180 | 8.370 | 0 | -0.02(-0.24%) |
Jul 26, 2013 | 8.350 | 8.500 | 8.260 | 8.390 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 8.250 | 8.390 | 8.100 | 8.390 | 0 | +0.12(+1.45%) |
Jul 24, 2013 | 8.510 | 8.620 | 8.230 | 8.270 | 0 | -0.23(-2.71%) |
Jul 23, 2013 | 8.590 | 8.619 | 8.450 | 8.500 | 0 | -0.04(-0.47%) |
Jul 22, 2013 | 8.700 | 8.720 | 8.485 | 8.540 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 8.500 | 8.590 | 8.400 | 8.540 | 0 | +0.03(+0.35%) |
Jul 18, 2013 | 8.760 | 8.840 | 8.470 | 8.510 | 0 | -0.27(-3.08%) |
Jul 17, 2013 | 8.840 | 8.950 | 8.650 | 8.780 | 771,108 | -0.11(-1.24%) |
Jul 16, 2013 | 9.060 | 9.210 | 8.350 | 8.890 | 0 | +0.19(+2.18%) |
Jul 15, 2013 | 8.640 | 8.800 | 8.550 | 8.700 | 961,697 | +0.24(+2.84%) |
Jul 12, 2013 | 8.190 | 8.510 | 8.145 | 8.460 | 0 | +0.28(+3.42%) |
Jul 11, 2013 | 8.190 | 8.239 | 7.980 | 8.180 | 0 | +0.09(+1.11%) |
Jul 10, 2013 | 7.980 | 8.100 | 7.900 | 8.090 | 0 | +0.11(+1.38%) |
Jul 09, 2013 | 8.030 | 8.040 | 7.930 | 7.980 | 0 | -0.02(-0.25%) |
Jul 08, 2013 | 7.900 | 8.110 | 7.880 | 8.000 | 549,138 | +0.12(+1.52%) |
Jul 05, 2013 | 7.950 | 7.985 | 7.810 | 7.880 | 0 | +0.04(+0.51%) |
Jul 03, 2013 | 7.750 | 8.000 | 7.750 | 7.840 | 0 | +0.02(+0.28%) |
Jul 02, 2013 | 7.800 | 8.000 | 7.800 | 7.818 | 0 | -0.02(-0.28%) |