Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.698 | 7.881 | 7.629 | 7.871 | 14,873,482 | +0.03(+0.35%) |
Sep 27, 2013 | 7.781 | 7.905 | 7.733 | 7.843 | 12,713,838 | +0.01(+0.18%) |
Sep 26, 2013 | 7.905 | 7.926 | 7.774 | 7.829 | 13,300,650 | -0.08(-0.96%) |
Sep 25, 2013 | 7.898 | 7.991 | 7.795 | 7.905 | 11,973,248 | +0.02(+0.26%) |
Sep 24, 2013 | 7.822 | 7.940 | 7.746 | 7.884 | 19,394,616 | +0.03(+0.44%) |
Sep 23, 2013 | 7.940 | 7.974 | 7.788 | 7.850 | 20,923,108 | -0.14(-1.73%) |
Sep 20, 2013 | 7.988 | 8.036 | 7.871 | 7.988 | 33,501,264 | -0.02(-0.26%) |
Sep 19, 2013 | 8.361 | 8.361 | 7.960 | 8.009 | 30,861,246 | -0.32(-3.89%) |
Sep 18, 2013 | 8.375 | 8.451 | 8.312 | 8.333 | 12,650,611 | -0.03(-0.41%) |
Sep 17, 2013 | 8.333 | 8.388 | 8.299 | 8.368 | 7,970,350 | +0.05(+0.58%) |
Sep 16, 2013 | 8.354 | 8.368 | 8.292 | 8.319 | 9,649,022 | +0.06(+0.67%) |
Sep 13, 2013 | 8.264 | 8.299 | 8.202 | 8.264 | 6,590,972 | +0.00(+0.00%) |
Sep 12, 2013 | 8.326 | 8.347 | 8.237 | 8.264 | 9,794,889 | -0.06(-0.75%) |
Sep 11, 2013 | 8.361 | 8.423 | 8.264 | 8.326 | 10,530,837 | -0.06(-0.66%) |
Sep 10, 2013 | 8.340 | 8.388 | 8.306 | 8.382 | 13,671,492 | +0.10(+1.25%) |
Sep 09, 2013 | 8.250 | 8.285 | 8.133 | 8.278 | 13,096,109 | +0.06(+0.76%) |
Sep 06, 2013 | 8.264 | 8.278 | 8.098 | 8.216 | 20,418,406 | +0.04(+0.51%) |
Sep 05, 2013 | 8.078 | 8.243 | 8.071 | 8.174 | 15,745,073 | +0.11(+1.37%) |
Sep 04, 2013 | 8.050 | 8.147 | 7.995 | 8.064 | 21,353,864 | +0.00(+0.00%) |
Sep 03, 2013 | 8.140 | 8.264 | 8.022 | 8.064 | 14,042,210 | +0.01(+0.09%) |
Aug 30, 2013 | 8.140 | 8.147 | 7.967 | 8.057 | 17,615,996 | -0.08(-1.02%) |
Aug 29, 2013 | 8.085 | 8.195 | 8.064 | 8.140 | 13,438,074 | +0.07(+0.86%) |
Aug 28, 2013 | 7.988 | 8.167 | 7.947 | 8.071 | 15,404,835 | +0.03(+0.34%) |
Aug 27, 2013 | 8.254 | 8.257 | 8.016 | 8.043 | 16,856,850 | -0.32(-3.80%) |
Aug 26, 2013 | 8.409 | 8.464 | 8.340 | 8.361 | 11,560,581 | -0.06(-0.74%) |
Aug 23, 2013 | 8.540 | 8.561 | 8.382 | 8.423 | 9,666,691 | -0.07(-0.77%) |
Aug 22, 2013 | 8.344 | 8.499 | 8.317 | 8.489 | 12,041,530 | +0.18(+2.15%) |
Aug 21, 2013 | 8.330 | 8.399 | 8.248 | 8.310 | 14,127,279 | -0.05(-0.58%) |
Aug 20, 2013 | 8.255 | 8.406 | 8.174 | 8.358 | 18,207,870 | +0.12(+1.42%) |
Aug 19, 2013 | 8.344 | 8.344 | 8.241 | 8.241 | 11,491,302 | -0.12(-1.40%) |
Aug 16, 2013 | 8.310 | 8.468 | 8.282 | 8.358 | 11,368,640 | +0.05(+0.66%) |
Aug 15, 2013 | 8.372 | 8.372 | 8.241 | 8.303 | 13,980,586 | -0.14(-1.71%) |
Aug 14, 2013 | 8.434 | 8.495 | 8.392 | 8.447 | 12,624,653 | +0.01(+0.08%) |
Aug 13, 2013 | 8.392 | 8.502 | 8.317 | 8.440 | 14,022,176 | +0.07(+0.82%) |
Aug 12, 2013 | 8.358 | 8.420 | 8.310 | 8.372 | 10,237,174 | -0.03(-0.41%) |
Aug 09, 2013 | 8.440 | 8.502 | 8.379 | 8.406 | 11,382,668 | -0.04(-0.49%) |
Aug 08, 2013 | 8.440 | 8.502 | 8.344 | 8.447 | 16,893,404 | +0.08(+0.90%) |
Aug 07, 2013 | 8.475 | 8.482 | 8.330 | 8.372 | 16,297,827 | -0.14(-1.62%) |
Aug 06, 2013 | 8.592 | 8.633 | 8.461 | 8.509 | 15,781,359 | -0.10(-1.12%) |
Aug 05, 2013 | 8.592 | 8.660 | 8.552 | 8.605 | 8,020,328 | -0.02(-0.24%) |
Aug 02, 2013 | 8.647 | 8.674 | 8.550 | 8.626 | 12,225,032 | -0.03(-0.32%) |
Aug 01, 2013 | 8.516 | 8.681 | 8.509 | 8.653 | 15,946,321 | +0.21(+2.52%) |
Jul 31, 2013 | 8.406 | 8.537 | 8.399 | 8.440 | 14,532,497 | +0.05(+0.66%) |
Jul 30, 2013 | 8.385 | 8.447 | 8.324 | 8.385 | 12,871,475 | +0.02(+0.25%) |
Jul 29, 2013 | 8.509 | 8.523 | 8.330 | 8.365 | 11,915,721 | -0.16(-1.85%) |
Jul 26, 2013 | 8.413 | 8.530 | 8.413 | 8.523 | 13,829,139 | +0.03(+0.32%) |
Jul 25, 2013 | 8.482 | 8.588 | 8.427 | 8.495 | 19,482,430 | -0.01(-0.08%) |
Jul 24, 2013 | 8.489 | 8.550 | 8.423 | 8.502 | 15,688,685 | +0.05(+0.65%) |
Jul 23, 2013 | 8.530 | 8.537 | 8.399 | 8.447 | 18,279,756 | -0.05(-0.65%) |
Jul 22, 2013 | 8.296 | 8.509 | 8.269 | 8.502 | 19,523,754 | +0.23(+2.74%) |
Jul 19, 2013 | 8.152 | 8.303 | 8.138 | 8.275 | 19,319,514 | +0.14(+1.78%) |
Jul 18, 2013 | 7.911 | 8.248 | 7.863 | 8.131 | 26,133,694 | +0.12(+1.55%) |
Jul 17, 2013 | 7.959 | 8.055 | 7.939 | 8.007 | 13,486,613 | +0.07(+0.87%) |
Jul 16, 2013 | 8.097 | 8.100 | 7.849 | 7.939 | 14,396,309 | -0.14(-1.79%) |
Jul 15, 2013 | 8.138 | 8.186 | 8.083 | 8.083 | 9,827,772 | -0.02(-0.25%) |
Jul 12, 2013 | 7.980 | 8.107 | 7.959 | 8.104 | 12,115,031 | +0.15(+1.90%) |
Jul 11, 2013 | 8.220 | 8.220 | 7.911 | 7.952 | 21,360,658 | -0.15(-1.87%) |
Jul 10, 2013 | 8.159 | 8.186 | 8.028 | 8.104 | 14,915,368 | -0.06(-0.76%) |
Jul 09, 2013 | 8.241 | 8.227 | 8.117 | 8.165 | 20,012,152 | -0.02(-0.25%) |
Jul 08, 2013 | 8.289 | 8.337 | 8.172 | 8.186 | 16,357,322 | -0.06(-0.75%) |
Jul 05, 2013 | 7.925 | 8.248 | 7.925 | 8.248 | 20,552,950 | +0.39(+4.99%) |
Jul 03, 2013 | 7.787 | 7.877 | 7.760 | 7.856 | 7,572,938 | +0.02(+0.26%) |
Jul 02, 2013 | 7.726 | 7.897 | 7.705 | 7.836 | 17,639,844 | +0.11(+1.42%) |