Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.903 | 8.015 | 7.870 | 8.008 | 815,897 | +0.03(+0.41%) |
Sep 27, 2013 | 7.909 | 8.048 | 7.876 | 7.975 | 710,133 | +0.01(+0.17%) |
Sep 26, 2013 | 8.008 | 8.028 | 7.893 | 7.962 | 578,038 | -0.01(-0.08%) |
Sep 25, 2013 | 7.995 | 8.022 | 7.962 | 7.969 | 660,161 | -0.03(-0.41%) |
Sep 24, 2013 | 7.995 | 8.061 | 7.936 | 8.002 | 626,640 | +0.02(+0.25%) |
Sep 23, 2013 | 7.989 | 8.041 | 7.903 | 7.982 | 881,970 | -0.03(-0.41%) |
Sep 20, 2013 | 8.055 | 8.094 | 7.989 | 8.015 | 1,951,255 | +0.07(+0.91%) |
Sep 19, 2013 | 8.081 | 8.114 | 7.876 | 7.942 | 779,951 | -0.13(-1.64%) |
Sep 18, 2013 | 8.134 | 8.223 | 8.061 | 8.074 | 1,024,376 | -0.05(-0.57%) |
Sep 17, 2013 | 7.982 | 8.121 | 7.975 | 8.121 | 631,616 | +0.13(+1.57%) |
Sep 16, 2013 | 8.081 | 8.081 | 7.975 | 7.995 | 711,740 | +0.01(+0.08%) |
Sep 13, 2013 | 7.942 | 8.008 | 7.857 | 7.989 | 562,187 | +0.09(+1.17%) |
Sep 12, 2013 | 8.002 | 8.035 | 7.870 | 7.896 | 651,847 | -0.10(-1.24%) |
Sep 11, 2013 | 8.048 | 8.074 | 7.977 | 7.995 | 817,769 | -0.05(-0.66%) |
Sep 10, 2013 | 8.022 | 8.055 | 7.982 | 8.048 | 581,391 | +0.06(+0.74%) |
Sep 09, 2013 | 7.956 | 7.989 | 7.883 | 7.989 | 544,973 | +0.07(+0.92%) |
Sep 06, 2013 | 8.008 | 8.008 | 7.791 | 7.916 | 660,177 | -0.06(-0.75%) |
Sep 05, 2013 | 7.982 | 8.002 | 7.929 | 7.975 | 814,415 | +0.02(+0.25%) |
Sep 04, 2013 | 8.035 | 8.081 | 7.942 | 7.956 | 860,102 | -0.06(-0.74%) |
Sep 03, 2013 | 8.055 | 8.174 | 7.936 | 8.015 | 907,388 | +0.05(+0.58%) |
Aug 30, 2013 | 8.061 | 8.074 | 7.923 | 7.969 | 778,424 | -0.09(-1.15%) |
Aug 29, 2013 | 7.982 | 8.094 | 7.930 | 8.061 | 641,383 | +0.05(+0.58%) |
Aug 28, 2013 | 7.982 | 8.048 | 7.910 | 8.015 | 849,376 | +0.01(+0.16%) |
Aug 27, 2013 | 8.205 | 8.250 | 7.976 | 8.002 | 1,376,941 | -0.28(-3.39%) |
Aug 26, 2013 | 8.303 | 8.381 | 8.250 | 8.283 | 578,465 | -0.03(-0.39%) |
Aug 23, 2013 | 8.368 | 8.388 | 8.257 | 8.316 | 428,724 | -0.06(-0.70%) |
Aug 22, 2013 | 8.250 | 8.381 | 8.250 | 8.375 | 517,540 | +0.13(+1.59%) |
Aug 21, 2013 | 8.348 | 8.348 | 8.218 | 8.244 | 446,366 | -0.12(-1.41%) |
Aug 20, 2013 | 8.218 | 8.394 | 8.198 | 8.362 | 490,585 | +0.14(+1.75%) |
Aug 19, 2013 | 8.303 | 8.322 | 8.211 | 8.218 | 620,756 | -0.08(-1.02%) |
Aug 16, 2013 | 8.283 | 8.433 | 8.270 | 8.303 | 642,882 | -0.03(-0.39%) |
Aug 15, 2013 | 8.329 | 8.368 | 8.263 | 8.335 | 847,167 | -0.08(-0.93%) |
Aug 14, 2013 | 8.447 | 8.473 | 8.375 | 8.414 | 833,242 | -0.05(-0.62%) |
Aug 13, 2013 | 8.479 | 8.486 | 8.342 | 8.466 | 703,213 | +0.02(+0.23%) |
Aug 12, 2013 | 8.316 | 8.460 | 8.316 | 8.447 | 726,549 | +0.08(+0.94%) |
Aug 09, 2013 | 8.381 | 8.466 | 8.322 | 8.368 | 876,021 | -0.03(-0.39%) |
Aug 08, 2013 | 8.381 | 8.440 | 8.303 | 8.401 | 618,703 | +0.08(+0.94%) |
Aug 07, 2013 | 8.355 | 8.394 | 8.270 | 8.322 | 1,024,871 | -0.07(-0.86%) |
Aug 06, 2013 | 8.420 | 8.433 | 8.316 | 8.394 | 651,790 | -0.05(-0.54%) |
Aug 05, 2013 | 8.407 | 8.470 | 8.362 | 8.440 | 973,678 | +0.02(+0.23%) |
Aug 02, 2013 | 8.427 | 8.447 | 8.329 | 8.420 | 532,104 | -0.01(-0.16%) |
Aug 01, 2013 | 8.375 | 8.440 | 8.342 | 8.433 | 983,798 | +0.17(+2.06%) |
Jul 31, 2013 | 8.270 | 8.381 | 8.250 | 8.263 | 1,058,065 | -0.01(-0.08%) |
Jul 30, 2013 | 8.381 | 8.447 | 8.237 | 8.270 | 1,218,588 | -0.07(-0.78%) |
Jul 29, 2013 | 8.479 | 8.479 | 8.335 | 8.335 | 1,478,709 | -0.14(-1.70%) |
Jul 26, 2013 | 8.407 | 8.492 | 8.394 | 8.479 | 974,533 | +0.05(+0.62%) |
Jul 25, 2013 | 8.512 | 8.666 | 8.362 | 8.427 | 1,435,935 | -0.26(-3.01%) |
Jul 24, 2013 | 8.662 | 8.728 | 8.623 | 8.688 | 808,232 | +0.05(+0.53%) |
Jul 23, 2013 | 8.584 | 8.669 | 8.486 | 8.643 | 946,304 | +0.07(+0.84%) |
Jul 22, 2013 | 8.492 | 8.577 | 8.479 | 8.571 | 546,305 | +0.08(+0.92%) |
Jul 19, 2013 | 8.466 | 8.499 | 8.453 | 8.492 | 533,866 | +0.01(+0.15%) |
Jul 18, 2013 | 8.368 | 8.492 | 8.368 | 8.479 | 590,072 | +0.12(+1.49%) |
Jul 17, 2013 | 8.375 | 8.407 | 8.335 | 8.355 | 473,481 | +0.00(+0.00%) |
Jul 16, 2013 | 8.394 | 8.407 | 8.198 | 8.355 | 671,238 | -0.05(-0.62%) |
Jul 15, 2013 | 8.342 | 8.420 | 8.303 | 8.407 | 679,542 | +0.07(+0.86%) |
Jul 12, 2013 | 8.237 | 8.365 | 8.211 | 8.335 | 647,385 | +0.09(+1.11%) |
Jul 11, 2013 | 8.433 | 8.433 | 8.172 | 8.244 | 1,147,889 | -0.10(-1.25%) |
Jul 10, 2013 | 8.440 | 8.447 | 8.316 | 8.348 | 947,071 | -0.08(-1.01%) |
Jul 09, 2013 | 8.473 | 8.453 | 8.401 | 8.433 | 1,215,879 | +0.00(+0.00%) |
Jul 08, 2013 | 8.460 | 8.479 | 8.414 | 8.433 | 985,502 | +0.01(+0.08%) |
Jul 05, 2013 | 8.270 | 8.427 | 8.211 | 8.427 | 1,071,511 | +0.25(+3.04%) |
Jul 03, 2013 | 8.146 | 8.185 | 8.100 | 8.178 | 513,398 | +0.01(+0.16%) |
Jul 02, 2013 | 8.080 | 8.205 | 8.067 | 8.165 | 1,299,372 | +0.06(+0.73%) |