Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.099 | 8.144 | 7.941 | 8.051 | 853,160 | -0.07(-0.90%) |
Sep 26, 2013 | 8.026 | 8.160 | 7.994 | 8.124 | 521,882 | +0.14(+1.78%) |
Sep 25, 2013 | 8.111 | 8.132 | 7.973 | 7.981 | 773,697 | -0.10(-1.26%) |
Sep 24, 2013 | 8.286 | 8.293 | 8.022 | 8.083 | 965,209 | -0.22(-2.60%) |
Sep 23, 2013 | 8.518 | 8.717 | 8.286 | 8.299 | 630,165 | -0.22(-2.58%) |
Sep 20, 2013 | 8.900 | 8.965 | 8.486 | 8.518 | 617,870 | -0.41(-4.56%) |
Sep 19, 2013 | 8.912 | 9.018 | 8.823 | 8.925 | 1,285,112 | +0.17(+2.00%) |
Sep 18, 2013 | 8.429 | 8.758 | 8.339 | 8.750 | 1,458,145 | +0.32(+3.81%) |
Sep 17, 2013 | 8.258 | 8.465 | 8.229 | 8.429 | 601,753 | +0.21(+2.52%) |
Sep 16, 2013 | 8.355 | 8.437 | 8.181 | 8.221 | 960,988 | +0.04(+0.50%) |
Sep 13, 2013 | 8.140 | 8.201 | 8.051 | 8.181 | 896,818 | +0.07(+0.85%) |
Sep 12, 2013 | 8.209 | 8.254 | 8.091 | 8.111 | 456,627 | -0.10(-1.19%) |
Sep 11, 2013 | 8.221 | 8.307 | 8.116 | 8.209 | 512,767 | -0.00(-0.05%) |
Sep 10, 2013 | 8.368 | 8.408 | 8.205 | 8.213 | 652,622 | -0.08(-0.98%) |
Sep 09, 2013 | 8.197 | 8.372 | 8.193 | 8.294 | 792,246 | +0.16(+1.95%) |
Sep 06, 2013 | 8.209 | 8.282 | 8.075 | 8.136 | 746,650 | +0.02(+0.25%) |
Sep 05, 2013 | 8.160 | 8.233 | 8.063 | 8.116 | 665,618 | +0.02(+0.25%) |
Sep 04, 2013 | 8.079 | 8.152 | 8.022 | 8.095 | 729,845 | +0.13(+1.58%) |
Sep 03, 2013 | 7.990 | 8.087 | 7.929 | 7.969 | 408,252 | +0.11(+1.40%) |
Aug 30, 2013 | 8.095 | 8.095 | 7.827 | 7.859 | 423,766 | -0.15(-1.93%) |
Aug 29, 2013 | 7.937 | 8.087 | 7.888 | 8.014 | 969,827 | +0.13(+1.70%) |
Aug 28, 2013 | 7.880 | 8.109 | 7.855 | 7.880 | 446,263 | +0.04(+0.47%) |
Aug 27, 2013 | 7.977 | 8.051 | 7.835 | 7.843 | 1,130,960 | -0.17(-2.08%) |
Aug 26, 2013 | 8.051 | 8.128 | 7.981 | 8.010 | 428,506 | +0.03(+0.41%) |
Aug 23, 2013 | 7.929 | 8.051 | 7.908 | 7.977 | 1,161,334 | +0.07(+0.93%) |
Aug 22, 2013 | 7.876 | 8.030 | 7.847 | 7.904 | 739,385 | +0.03(+0.36%) |
Aug 21, 2013 | 8.051 | 8.136 | 7.843 | 7.876 | 743,114 | -0.18(-2.27%) |
Aug 20, 2013 | 8.063 | 8.335 | 8.047 | 8.059 | 633,694 | +0.01(+0.10%) |
Aug 19, 2013 | 8.189 | 8.213 | 8.026 | 8.051 | 1,036,327 | -0.14(-1.69%) |
Aug 16, 2013 | 8.132 | 8.246 | 8.075 | 8.189 | 761,355 | +0.04(+0.45%) |
Aug 15, 2013 | 8.286 | 8.294 | 8.030 | 8.152 | 953,656 | -0.18(-2.15%) |
Aug 14, 2013 | 8.429 | 8.538 | 8.327 | 8.331 | 515,320 | -0.06(-0.73%) |
Aug 13, 2013 | 8.685 | 8.717 | 8.335 | 8.392 | 856,687 | -0.15(-1.76%) |
Aug 12, 2013 | 8.868 | 8.961 | 8.449 | 8.542 | 711,856 | -0.37(-4.20%) |
Aug 09, 2013 | 9.006 | 9.026 | 8.656 | 8.917 | 594,704 | -0.13(-1.48%) |
Aug 08, 2013 | 9.291 | 9.291 | 8.947 | 9.051 | 349,608 | -0.11(-1.15%) |
Aug 07, 2013 | 9.109 | 9.170 | 8.873 | 9.156 | 502,154 | +0.07(+0.75%) |
Aug 06, 2013 | 9.284 | 9.284 | 9.037 | 9.089 | 343,908 | -0.14(-1.56%) |
Aug 05, 2013 | 9.089 | 9.272 | 9.005 | 9.232 | 626,737 | +0.06(+0.70%) |
Aug 02, 2013 | 9.168 | 9.168 | 9.037 | 9.168 | 641,623 | +0.04(+0.48%) |
Aug 01, 2013 | 9.073 | 9.164 | 8.889 | 9.124 | 541,270 | +0.26(+2.93%) |
Jul 31, 2013 | 8.865 | 9.057 | 8.745 | 8.865 | 772,660 | -0.02(-0.22%) |
Jul 30, 2013 | 8.941 | 8.957 | 8.797 | 8.885 | 299,946 | +0.04(+0.45%) |
Jul 29, 2013 | 8.873 | 8.965 | 8.737 | 8.845 | 463,182 | -0.03(-0.32%) |
Jul 26, 2013 | 8.893 | 8.949 | 8.785 | 8.873 | 345,262 | -0.08(-0.85%) |
Jul 25, 2013 | 8.909 | 9.009 | 8.873 | 8.949 | 361,089 | -0.00(-0.04%) |
Jul 24, 2013 | 9.033 | 9.134 | 8.925 | 8.953 | 1,177,719 | -0.10(-1.06%) |
Jul 23, 2013 | 9.105 | 9.117 | 9.009 | 9.049 | 661,649 | +0.02(+0.27%) |
Jul 22, 2013 | 8.745 | 9.139 | 8.693 | 9.025 | 1,109,839 | +0.34(+3.91%) |
Jul 19, 2013 | 8.462 | 8.701 | 8.353 | 8.685 | 1,012,897 | +0.19(+2.21%) |
Jul 18, 2013 | 8.206 | 8.557 | 8.126 | 8.498 | 990,389 | +0.32(+3.91%) |
Jul 17, 2013 | 8.170 | 8.366 | 8.154 | 8.178 | 776,356 | +0.04(+0.44%) |
Jul 16, 2013 | 8.126 | 8.256 | 8.126 | 8.142 | 1,141,065 | +0.02(+0.30%) |
Jul 15, 2013 | 8.046 | 8.146 | 7.954 | 8.118 | 921,755 | +0.05(+0.64%) |
Jul 12, 2013 | 7.986 | 8.142 | 7.935 | 8.066 | 1,210,635 | +0.06(+0.75%) |
Jul 11, 2013 | 7.663 | 8.066 | 7.611 | 8.006 | 3,614,957 | +0.47(+6.25%) |
Jul 10, 2013 | 7.639 | 7.723 | 7.495 | 7.535 | 1,602,790 | -0.13(-1.72%) |
Jul 09, 2013 | 7.715 | 7.735 | 7.631 | 7.667 | 2,832,999 | -0.01(-0.10%) |
Jul 08, 2013 | 7.867 | 7.903 | 7.547 | 7.675 | 2,289,742 | -0.20(-2.58%) |
Jul 05, 2013 | 8.030 | 8.114 | 7.675 | 7.879 | 1,453,086 | -0.16(-2.04%) |
Jul 03, 2013 | 8.162 | 8.270 | 8.022 | 8.042 | 994,927 | -0.28(-3.41%) |
Jul 02, 2013 | 8.170 | 8.386 | 8.146 | 8.326 | 1,294,214 | +0.13(+1.61%) |