Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.281 | 8.327 | 8.119 | 8.231 | 834,446 | -0.07(-0.90%) |
Sep 26, 2013 | 8.206 | 8.343 | 8.173 | 8.306 | 510,434 | +0.15(+1.78%) |
Sep 25, 2013 | 8.293 | 8.314 | 8.152 | 8.160 | 756,726 | -0.10(-1.26%) |
Sep 24, 2013 | 8.472 | 8.479 | 8.202 | 8.264 | 944,037 | -0.22(-2.60%) |
Sep 23, 2013 | 8.709 | 8.913 | 8.472 | 8.485 | 616,342 | -0.22(-2.58%) |
Sep 20, 2013 | 9.100 | 9.166 | 8.676 | 8.709 | 604,317 | -0.42(-4.56%) |
Sep 19, 2013 | 9.112 | 9.220 | 9.021 | 9.125 | 1,256,923 | +0.18(+2.00%) |
Sep 18, 2013 | 8.618 | 8.954 | 8.526 | 8.946 | 1,426,161 | +0.33(+3.81%) |
Sep 17, 2013 | 8.443 | 8.655 | 8.414 | 8.618 | 588,554 | +0.21(+2.52%) |
Sep 16, 2013 | 8.543 | 8.626 | 8.364 | 8.406 | 939,909 | +0.04(+0.50%) |
Sep 13, 2013 | 8.323 | 8.385 | 8.231 | 8.364 | 877,146 | +0.07(+0.85%) |
Sep 12, 2013 | 8.393 | 8.439 | 8.273 | 8.293 | 446,611 | -0.10(-1.19%) |
Sep 11, 2013 | 8.406 | 8.493 | 8.298 | 8.393 | 501,519 | -0.00(-0.05%) |
Sep 10, 2013 | 8.555 | 8.597 | 8.389 | 8.397 | 638,307 | -0.08(-0.98%) |
Sep 09, 2013 | 8.381 | 8.559 | 8.377 | 8.480 | 774,868 | +0.16(+1.95%) |
Sep 06, 2013 | 8.393 | 8.468 | 8.256 | 8.318 | 730,272 | +0.02(+0.25%) |
Sep 05, 2013 | 8.343 | 8.418 | 8.244 | 8.298 | 651,018 | +0.02(+0.25%) |
Sep 04, 2013 | 8.260 | 8.335 | 8.202 | 8.277 | 713,835 | +0.13(+1.58%) |
Sep 03, 2013 | 8.169 | 8.268 | 8.106 | 8.148 | 399,297 | +0.11(+1.40%) |
Aug 30, 2013 | 8.277 | 8.277 | 8.002 | 8.036 | 414,471 | -0.16(-1.93%) |
Aug 29, 2013 | 8.115 | 8.268 | 8.065 | 8.194 | 948,554 | +0.14(+1.70%) |
Aug 28, 2013 | 8.056 | 8.291 | 8.032 | 8.056 | 436,474 | +0.04(+0.47%) |
Aug 27, 2013 | 8.156 | 8.231 | 8.011 | 8.019 | 1,106,152 | -0.17(-2.08%) |
Aug 26, 2013 | 8.231 | 8.310 | 8.160 | 8.189 | 419,106 | +0.03(+0.41%) |
Aug 23, 2013 | 8.106 | 8.231 | 8.086 | 8.156 | 1,135,860 | +0.07(+0.93%) |
Aug 22, 2013 | 8.052 | 8.210 | 8.023 | 8.081 | 723,166 | +0.03(+0.36%) |
Aug 21, 2013 | 8.231 | 8.318 | 8.019 | 8.052 | 726,813 | -0.19(-2.27%) |
Aug 20, 2013 | 8.244 | 8.522 | 8.227 | 8.239 | 619,794 | +0.01(+0.10%) |
Aug 19, 2013 | 8.372 | 8.397 | 8.206 | 8.231 | 1,013,595 | -0.14(-1.69%) |
Aug 16, 2013 | 8.314 | 8.431 | 8.256 | 8.372 | 744,655 | +0.04(+0.45%) |
Aug 15, 2013 | 8.472 | 8.480 | 8.210 | 8.335 | 932,738 | -0.18(-2.15%) |
Aug 14, 2013 | 8.618 | 8.730 | 8.514 | 8.518 | 504,016 | -0.06(-0.73%) |
Aug 13, 2013 | 8.880 | 8.913 | 8.522 | 8.580 | 837,895 | -0.15(-1.76%) |
Aug 12, 2013 | 9.067 | 9.162 | 8.638 | 8.734 | 696,242 | -0.38(-4.20%) |
Aug 09, 2013 | 9.208 | 9.229 | 8.850 | 9.117 | 581,659 | -0.14(-1.48%) |
Aug 08, 2013 | 9.499 | 9.499 | 9.148 | 9.254 | 341,940 | -0.11(-1.15%) |
Aug 07, 2013 | 9.313 | 9.376 | 9.072 | 9.362 | 491,139 | +0.07(+0.75%) |
Aug 06, 2013 | 9.492 | 9.492 | 9.239 | 9.292 | 336,364 | -0.15(-1.56%) |
Aug 05, 2013 | 9.292 | 9.480 | 9.207 | 9.439 | 612,990 | +0.07(+0.70%) |
Aug 02, 2013 | 9.374 | 9.374 | 9.240 | 9.374 | 627,548 | +0.04(+0.48%) |
Aug 01, 2013 | 9.276 | 9.370 | 9.088 | 9.329 | 529,397 | +0.27(+2.93%) |
Jul 31, 2013 | 9.064 | 9.260 | 8.941 | 9.064 | 755,711 | -0.02(-0.22%) |
Jul 30, 2013 | 9.141 | 9.158 | 8.994 | 9.084 | 293,366 | +0.04(+0.45%) |
Jul 29, 2013 | 9.072 | 9.166 | 8.933 | 9.043 | 453,022 | -0.03(-0.32%) |
Jul 26, 2013 | 9.092 | 9.149 | 8.982 | 9.072 | 337,689 | -0.08(-0.85%) |
Jul 25, 2013 | 9.109 | 9.211 | 9.072 | 9.149 | 353,169 | -0.00(-0.04%) |
Jul 24, 2013 | 9.235 | 9.339 | 9.125 | 9.154 | 1,151,886 | -0.10(-1.06%) |
Jul 23, 2013 | 9.309 | 9.321 | 9.211 | 9.252 | 647,136 | +0.02(+0.27%) |
Jul 22, 2013 | 8.941 | 9.344 | 8.888 | 9.227 | 1,085,495 | +0.35(+3.91%) |
Jul 19, 2013 | 8.651 | 8.896 | 8.540 | 8.880 | 990,679 | +0.19(+2.21%) |
Jul 18, 2013 | 8.390 | 8.749 | 8.308 | 8.688 | 968,665 | +0.33(+3.91%) |
Jul 17, 2013 | 8.353 | 8.553 | 8.337 | 8.362 | 759,327 | +0.04(+0.44%) |
Jul 16, 2013 | 8.308 | 8.442 | 8.308 | 8.325 | 1,116,035 | +0.02(+0.30%) |
Jul 15, 2013 | 8.227 | 8.329 | 8.133 | 8.300 | 901,536 | +0.05(+0.64%) |
Jul 12, 2013 | 8.166 | 8.325 | 8.112 | 8.247 | 1,184,080 | +0.06(+0.75%) |
Jul 11, 2013 | 7.835 | 8.247 | 7.782 | 8.186 | 3,535,663 | +0.48(+6.25%) |
Jul 10, 2013 | 7.810 | 7.896 | 7.663 | 7.704 | 1,567,633 | -0.13(-1.72%) |
Jul 09, 2013 | 7.888 | 7.908 | 7.802 | 7.839 | 2,770,857 | -0.01(-0.10%) |
Jul 08, 2013 | 8.043 | 8.080 | 7.716 | 7.847 | 2,239,517 | -0.21(-2.58%) |
Jul 05, 2013 | 8.210 | 8.296 | 7.847 | 8.055 | 1,421,213 | -0.17(-2.04%) |
Jul 03, 2013 | 8.345 | 8.455 | 8.202 | 8.223 | 973,103 | -0.29(-3.41%) |
Jul 02, 2013 | 8.353 | 8.574 | 8.329 | 8.513 | 1,265,826 | +0.13(+1.61%) |