Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.175 | 8.211 | 8.169 | 8.199 | 66,518 | -0.01(-0.07%) |
Sep 26, 2013 | 8.205 | 8.254 | 8.181 | 8.205 | 115,134 | -0.03(-0.37%) |
Sep 25, 2013 | 8.266 | 8.324 | 8.217 | 8.236 | 194,704 | -0.07(-0.81%) |
Sep 24, 2013 | 8.369 | 8.449 | 8.272 | 8.303 | 151,227 | -0.12(-1.45%) |
Sep 23, 2013 | 8.339 | 8.436 | 8.339 | 8.424 | 71,901 | +0.12(+1.39%) |
Sep 20, 2013 | 8.369 | 8.369 | 8.193 | 8.309 | 66,371 | -0.07(-0.80%) |
Sep 19, 2013 | 8.406 | 8.467 | 8.260 | 8.376 | 148,577 | -0.01(-0.15%) |
Sep 18, 2013 | 8.126 | 8.400 | 8.065 | 8.388 | 160,531 | +0.24(+2.91%) |
Sep 17, 2013 | 8.029 | 8.150 | 8.023 | 8.150 | 89,796 | +0.10(+1.29%) |
Sep 16, 2013 | 7.949 | 8.071 | 7.998 | 8.047 | 80,988 | +0.10(+1.23%) |
Sep 13, 2013 | 7.931 | 7.949 | 7.883 | 7.949 | 116,354 | -0.01(-0.08%) |
Sep 12, 2013 | 7.791 | 7.974 | 7.791 | 7.956 | 270,111 | +0.14(+1.79%) |
Sep 11, 2013 | 7.852 | 7.895 | 7.791 | 7.816 | 110,540 | -0.07(-0.93%) |
Sep 10, 2013 | 7.883 | 7.919 | 7.810 | 7.889 | 156,870 | -0.02(-0.31%) |
Sep 09, 2013 | 7.883 | 7.937 | 7.840 | 7.913 | 144,276 | +0.06(+0.77%) |
Sep 06, 2013 | 7.810 | 7.883 | 7.768 | 7.852 | 160,029 | +0.03(+0.39%) |
Sep 05, 2013 | 7.828 | 7.864 | 7.768 | 7.822 | 136,566 | -0.04(-0.46%) |
Sep 04, 2013 | 7.816 | 7.858 | 7.780 | 7.858 | 107,592 | +0.04(+0.46%) |
Sep 03, 2013 | 7.852 | 7.852 | 7.756 | 7.822 | 115,677 | -0.02(-0.31%) |
Aug 30, 2013 | 7.804 | 7.846 | 7.743 | 7.846 | 155,136 | +0.00(+0.00%) |
Aug 29, 2013 | 7.786 | 7.852 | 7.749 | 7.846 | 224,011 | +0.00(+0.00%) |
Aug 28, 2013 | 7.834 | 7.889 | 7.826 | 7.846 | 107,645 | -0.04(-0.46%) |
Aug 27, 2013 | 7.925 | 7.961 | 7.864 | 7.883 | 121,941 | -0.07(-0.84%) |
Aug 26, 2013 | 8.004 | 8.010 | 7.949 | 7.949 | 83,111 | -0.08(-0.98%) |
Aug 23, 2013 | 7.973 | 8.028 | 7.907 | 8.028 | 102,445 | +0.00(+0.00%) |
Aug 22, 2013 | 7.877 | 8.028 | 7.840 | 8.028 | 151,020 | +0.15(+1.92%) |
Aug 21, 2013 | 7.877 | 7.901 | 7.780 | 7.877 | 171,739 | -0.02(-0.31%) |
Aug 20, 2013 | 7.798 | 7.901 | 7.768 | 7.901 | 195,642 | +0.09(+1.16%) |
Aug 19, 2013 | 7.925 | 7.937 | 7.749 | 7.810 | 236,516 | -0.11(-1.45%) |
Aug 16, 2013 | 8.046 | 8.058 | 7.907 | 7.925 | 210,785 | -0.16(-2.02%) |
Aug 15, 2013 | 8.119 | 8.149 | 8.046 | 8.088 | 102,911 | -0.17(-2.05%) |
Aug 14, 2013 | 8.143 | 8.258 | 8.070 | 8.258 | 103,328 | +0.06(+0.74%) |
Aug 13, 2013 | 8.239 | 8.288 | 8.106 | 8.197 | 190,415 | -0.04(-0.45%) |
Aug 12, 2013 | 8.131 | 8.318 | 8.113 | 8.234 | 171,515 | +0.05(+0.60%) |
Aug 09, 2013 | 8.119 | 8.191 | 8.065 | 8.185 | 91,671 | +0.03(+0.37%) |
Aug 08, 2013 | 8.101 | 8.173 | 8.047 | 8.155 | 127,162 | +0.03(+0.37%) |
Aug 07, 2013 | 8.005 | 8.125 | 7.969 | 8.125 | 141,709 | +0.07(+0.82%) |
Aug 06, 2013 | 8.077 | 8.095 | 7.969 | 8.059 | 206,246 | -0.09(-1.11%) |
Aug 05, 2013 | 8.071 | 8.149 | 8.035 | 8.149 | 126,553 | +0.03(+0.37%) |
Aug 02, 2013 | 8.095 | 8.161 | 8.065 | 8.119 | 116,121 | +0.07(+0.90%) |
Aug 01, 2013 | 8.089 | 8.185 | 8.036 | 8.047 | 173,813 | -0.11(-1.40%) |
Jul 31, 2013 | 8.089 | 8.161 | 8.025 | 8.161 | 129,702 | +0.02(+0.30%) |
Jul 30, 2013 | 8.107 | 8.155 | 8.089 | 8.137 | 141,102 | -0.01(-0.07%) |
Jul 29, 2013 | 8.083 | 8.233 | 8.083 | 8.143 | 74,092 | +0.02(+0.22%) |
Jul 26, 2013 | 8.149 | 8.155 | 8.071 | 8.125 | 168,570 | -0.06(-0.73%) |
Jul 25, 2013 | 8.119 | 8.185 | 8.065 | 8.185 | 124,905 | +0.01(+0.15%) |
Jul 24, 2013 | 8.227 | 8.227 | 8.137 | 8.173 | 99,544 | -0.11(-1.38%) |
Jul 23, 2013 | 8.143 | 8.288 | 8.089 | 8.288 | 160,965 | +0.19(+2.38%) |
Jul 22, 2013 | 8.191 | 8.215 | 8.041 | 8.095 | 241,123 | -0.12(-1.46%) |
Jul 19, 2013 | 8.276 | 8.312 | 8.197 | 8.215 | 176,804 | -0.07(-0.87%) |
Jul 18, 2013 | 8.342 | 8.360 | 8.270 | 8.288 | 144,788 | -0.06(-0.71%) |
Jul 17, 2013 | 8.264 | 8.366 | 8.264 | 8.347 | 140,525 | +0.06(+0.72%) |
Jul 16, 2013 | 8.270 | 8.324 | 8.245 | 8.288 | 137,753 | +0.00(+0.00%) |
Jul 15, 2013 | 8.330 | 8.360 | 8.252 | 8.288 | 145,759 | -0.06(-0.72%) |
Jul 12, 2013 | 8.492 | 8.510 | 8.336 | 8.348 | 161,575 | -0.09(-1.02%) |
Jul 11, 2013 | 8.402 | 8.510 | 8.396 | 8.433 | 185,597 | +0.04(+0.52%) |
Jul 10, 2013 | 8.396 | 8.420 | 8.360 | 8.390 | 133,666 | -0.04(-0.50%) |
Jul 09, 2013 | 8.480 | 8.486 | 8.408 | 8.432 | 159,482 | -0.05(-0.64%) |
Jul 08, 2013 | 8.498 | 8.570 | 8.480 | 8.486 | 141,476 | +0.02(+0.21%) |
Jul 05, 2013 | 8.624 | 8.636 | 8.450 | 8.468 | 191,902 | -0.16(-1.81%) |
Jul 03, 2013 | 8.739 | 8.757 | 8.624 | 8.624 | 57,723 | -0.17(-1.98%) |
Jul 02, 2013 | 8.907 | 8.943 | 8.787 | 8.799 | 105,978 | -0.10(-1.08%) |