Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.381 | 8.386 | 8.181 | 8.202 | 36,278,276 | -0.27(-3.23%) |
Sep 26, 2013 | 8.486 | 8.549 | 8.407 | 8.475 | 26,167,406 | +0.04(+0.44%) |
Sep 25, 2013 | 8.518 | 8.549 | 8.433 | 8.439 | 32,366,352 | -0.06(-0.74%) |
Sep 24, 2013 | 8.554 | 8.596 | 8.465 | 8.502 | 27,545,690 | -0.14(-1.58%) |
Sep 23, 2013 | 8.533 | 8.723 | 8.518 | 8.638 | 24,411,656 | +0.13(+1.55%) |
Sep 20, 2013 | 8.733 | 8.759 | 8.481 | 8.507 | 30,909,512 | -0.18(-2.06%) |
Sep 19, 2013 | 8.775 | 8.801 | 8.633 | 8.686 | 32,248,346 | -0.10(-1.14%) |
Sep 18, 2013 | 8.528 | 8.833 | 8.496 | 8.786 | 37,614,072 | +0.29(+3.40%) |
Sep 17, 2013 | 8.465 | 8.549 | 8.438 | 8.496 | 16,900,256 | +0.09(+1.13%) |
Sep 16, 2013 | 8.612 | 8.581 | 8.386 | 8.402 | 28,762,082 | -0.03(-0.37%) |
Sep 13, 2013 | 8.539 | 8.560 | 8.402 | 8.433 | 35,890,332 | -0.15(-1.78%) |
Sep 12, 2013 | 8.581 | 8.596 | 8.454 | 8.586 | 29,250,410 | -0.03(-0.37%) |
Sep 11, 2013 | 8.749 | 8.807 | 8.583 | 8.617 | 49,629,256 | -0.22(-2.50%) |
Sep 10, 2013 | 8.707 | 8.880 | 8.639 | 8.838 | 71,131,960 | +0.25(+2.94%) |
Sep 09, 2013 | 8.318 | 8.623 | 8.312 | 8.586 | 43,871,600 | +0.37(+4.55%) |
Sep 06, 2013 | 8.276 | 8.349 | 8.181 | 8.213 | 33,647,372 | +0.05(+0.58%) |
Sep 05, 2013 | 7.992 | 8.202 | 7.986 | 8.165 | 23,360,494 | +0.11(+1.30%) |
Sep 04, 2013 | 7.971 | 8.065 | 7.902 | 8.060 | 24,217,170 | +0.05(+0.59%) |
Sep 03, 2013 | 7.829 | 8.044 | 7.776 | 8.013 | 53,975,504 | +0.44(+5.76%) |
Aug 30, 2013 | 7.655 | 7.661 | 7.474 | 7.576 | 32,536,634 | -0.03(-0.41%) |
Aug 29, 2013 | 7.781 | 7.808 | 7.571 | 7.608 | 38,796,832 | -0.22(-2.76%) |
Aug 28, 2013 | 7.839 | 7.918 | 7.771 | 7.824 | 31,497,542 | -0.04(-0.47%) |
Aug 27, 2013 | 7.818 | 7.917 | 7.808 | 7.860 | 31,425,844 | -0.13(-1.64%) |
Aug 26, 2013 | 8.118 | 8.149 | 7.955 | 7.992 | 30,419,488 | -0.09(-1.11%) |
Aug 23, 2013 | 8.013 | 8.107 | 7.950 | 8.081 | 29,813,300 | +0.18(+2.33%) |
Aug 22, 2013 | 7.758 | 7.908 | 7.745 | 7.897 | 36,796,828 | +0.32(+4.16%) |
Aug 21, 2013 | 7.755 | 7.808 | 7.529 | 7.582 | 41,281,680 | -0.24(-3.03%) |
Aug 20, 2013 | 7.939 | 7.960 | 7.808 | 7.818 | 39,041,532 | -0.18(-2.30%) |
Aug 19, 2013 | 8.144 | 8.165 | 7.965 | 8.002 | 33,172,700 | -0.08(-0.98%) |
Aug 16, 2013 | 8.171 | 8.210 | 8.076 | 8.081 | 39,672,080 | -0.16(-1.98%) |
Aug 15, 2013 | 8.050 | 8.281 | 8.039 | 8.244 | 46,793,780 | +0.04(+0.51%) |
Aug 14, 2013 | 8.139 | 8.318 | 8.123 | 8.202 | 32,018,104 | +0.05(+0.58%) |
Aug 13, 2013 | 8.249 | 8.334 | 8.102 | 8.155 | 39,017,488 | -0.09(-1.15%) |
Aug 12, 2013 | 8.192 | 8.357 | 8.176 | 8.249 | 57,822,540 | +0.09(+1.16%) |
Aug 09, 2013 | 7.813 | 8.213 | 7.797 | 8.155 | 82,439,848 | +0.43(+5.58%) |
Aug 08, 2013 | 7.482 | 7.771 | 7.455 | 7.724 | 50,855,404 | +0.35(+4.70%) |
Aug 07, 2013 | 7.161 | 7.434 | 7.161 | 7.377 | 30,594,140 | +0.15(+2.04%) |
Aug 06, 2013 | 7.240 | 7.277 | 7.129 | 7.229 | 25,929,586 | +0.01(+0.07%) |
Aug 05, 2013 | 7.208 | 7.319 | 7.203 | 7.224 | 23,736,034 | -0.01(-0.07%) |
Aug 02, 2013 | 7.198 | 7.350 | 7.161 | 7.229 | 24,979,428 | +0.04(+0.51%) |
Aug 01, 2013 | 7.303 | 7.340 | 7.182 | 7.193 | 37,790,268 | -0.02(-0.29%) |
Jul 31, 2013 | 7.214 | 7.298 | 7.124 | 7.214 | 22,116,496 | -0.05(-0.65%) |
Jul 30, 2013 | 7.440 | 7.445 | 7.219 | 7.261 | 24,217,848 | -0.16(-2.20%) |
Jul 29, 2013 | 7.524 | 7.537 | 7.413 | 7.424 | 27,607,566 | -0.14(-1.88%) |
Jul 26, 2013 | 7.555 | 7.592 | 7.461 | 7.566 | 20,533,982 | -0.03(-0.42%) |
Jul 25, 2013 | 7.450 | 7.608 | 7.434 | 7.597 | 29,159,522 | +0.12(+1.55%) |
Jul 24, 2013 | 7.571 | 7.584 | 7.413 | 7.482 | 35,710,184 | -0.12(-1.59%) |
Jul 23, 2013 | 7.587 | 7.639 | 7.524 | 7.603 | 25,529,206 | +0.18(+2.48%) |
Jul 22, 2013 | 7.419 | 7.450 | 7.308 | 7.419 | 20,344,326 | +0.15(+2.10%) |
Jul 19, 2013 | 7.429 | 7.461 | 7.256 | 7.266 | 37,471,676 | -0.26(-3.42%) |
Jul 18, 2013 | 7.540 | 7.661 | 7.498 | 7.524 | 29,993,870 | -0.01(-0.07%) |
Jul 17, 2013 | 7.445 | 7.587 | 7.424 | 7.529 | 48,159,208 | +0.20(+2.73%) |
Jul 16, 2013 | 7.240 | 7.335 | 7.172 | 7.329 | 33,482,538 | +0.21(+2.88%) |
Jul 15, 2013 | 7.003 | 7.151 | 6.998 | 7.124 | 24,032,592 | +0.14(+1.96%) |
Jul 12, 2013 | 7.009 | 7.045 | 6.943 | 6.988 | 25,609,490 | -0.14(-1.99%) |
Jul 11, 2013 | 7.030 | 7.129 | 6.972 | 7.129 | 36,383,508 | +0.37(+5.53%) |
Jul 10, 2013 | 6.730 | 6.861 | 6.719 | 6.756 | 32,046,020 | -0.03(-0.46%) |
Jul 09, 2013 | 6.809 | 6.882 | 6.761 | 6.788 | 25,462,882 | +0.11(+1.65%) |
Jul 08, 2013 | 6.709 | 6.782 | 6.604 | 6.677 | 32,192,406 | +0.04(+0.55%) |
Jul 05, 2013 | 6.767 | 6.777 | 6.514 | 6.641 | 45,526,324 | -0.06(-0.86%) |
Jul 03, 2013 | 6.630 | 6.780 | 6.583 | 6.698 | 27,298,726 | -0.07(-1.01%) |
Jul 02, 2013 | 6.893 | 6.972 | 6.625 | 6.767 | 39,863,680 | -0.19(-2.72%) |