Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.564 | 8.648 | 8.480 | 8.644 | 151,699 | +0.08(+0.88%) |
Sep 26, 2013 | 8.636 | 8.691 | 8.548 | 8.568 | 137,109 | -0.02(-0.29%) |
Sep 25, 2013 | 8.640 | 8.668 | 8.532 | 8.593 | 260,538 | -0.07(-0.86%) |
Sep 24, 2013 | 8.668 | 8.703 | 8.616 | 8.668 | 217,332 | +0.01(+0.09%) |
Sep 23, 2013 | 8.771 | 8.807 | 8.624 | 8.660 | 130,663 | -0.11(-1.27%) |
Sep 20, 2013 | 8.947 | 8.947 | 8.703 | 8.771 | 158,777 | -0.13(-1.48%) |
Sep 19, 2013 | 8.907 | 8.959 | 8.799 | 8.903 | 238,172 | +0.06(+0.72%) |
Sep 18, 2013 | 8.723 | 8.839 | 8.640 | 8.839 | 634,132 | +0.14(+1.56%) |
Sep 17, 2013 | 8.632 | 8.703 | 8.604 | 8.703 | 118,332 | +0.06(+0.65%) |
Sep 16, 2013 | 8.779 | 8.715 | 8.636 | 8.648 | 78,893 | -0.02(-0.28%) |
Sep 13, 2013 | 8.679 | 8.687 | 8.640 | 8.671 | 71,047 | +0.02(+0.28%) |
Sep 12, 2013 | 8.691 | 8.803 | 8.636 | 8.648 | 195,044 | -0.06(-0.73%) |
Sep 11, 2013 | 8.767 | 8.799 | 8.683 | 8.711 | 155,065 | -0.10(-1.13%) |
Sep 10, 2013 | 8.807 | 8.819 | 8.751 | 8.811 | 136,206 | +0.05(+0.59%) |
Sep 09, 2013 | 8.839 | 8.859 | 8.744 | 8.759 | 62,148 | -0.02(-0.18%) |
Sep 06, 2013 | 8.656 | 8.847 | 8.656 | 8.775 | 136,464 | +0.10(+1.15%) |
Sep 05, 2013 | 8.755 | 8.771 | 8.616 | 8.675 | 183,895 | -0.12(-1.38%) |
Sep 04, 2013 | 8.827 | 8.827 | 8.699 | 8.796 | 96,789 | -0.08(-0.88%) |
Sep 03, 2013 | 8.911 | 8.911 | 8.799 | 8.875 | 75,803 | +0.10(+1.14%) |
Aug 30, 2013 | 8.795 | 8.866 | 8.767 | 8.775 | 58,635 | -0.04(-0.41%) |
Aug 29, 2013 | 8.878 | 8.882 | 8.787 | 8.811 | 53,692 | -0.05(-0.58%) |
Aug 28, 2013 | 8.795 | 8.862 | 8.771 | 8.862 | 78,491 | +0.03(+0.36%) |
Aug 27, 2013 | 8.827 | 8.874 | 8.724 | 8.831 | 118,770 | -0.02(-0.22%) |
Aug 26, 2013 | 8.851 | 8.926 | 8.831 | 8.851 | 47,317 | +0.04(+0.50%) |
Aug 23, 2013 | 8.755 | 8.839 | 8.676 | 8.807 | 56,263 | +0.02(+0.23%) |
Aug 22, 2013 | 8.854 | 8.854 | 8.755 | 8.787 | 38,305 | -0.01(-0.14%) |
Aug 21, 2013 | 8.854 | 8.854 | 8.676 | 8.799 | 129,402 | -0.04(-0.43%) |
Aug 20, 2013 | 8.847 | 8.847 | 8.680 | 8.837 | 105,221 | +0.01(+0.16%) |
Aug 19, 2013 | 8.827 | 8.962 | 8.796 | 8.823 | 89,698 | -0.02(-0.22%) |
Aug 16, 2013 | 8.831 | 8.843 | 8.732 | 8.843 | 78,685 | +0.06(+0.63%) |
Aug 15, 2013 | 8.974 | 8.974 | 8.680 | 8.787 | 182,749 | -0.23(-2.59%) |
Aug 14, 2013 | 9.144 | 9.144 | 8.966 | 9.021 | 54,125 | -0.06(-0.70%) |
Aug 13, 2013 | 9.259 | 9.271 | 8.977 | 9.085 | 114,192 | -0.12(-1.25%) |
Aug 12, 2013 | 9.184 | 9.223 | 9.118 | 9.200 | 64,448 | +0.01(+0.09%) |
Aug 09, 2013 | 9.148 | 9.205 | 9.093 | 9.192 | 50,294 | +0.08(+0.87%) |
Aug 08, 2013 | 9.204 | 9.287 | 9.089 | 9.112 | 98,702 | -0.14(-1.50%) |
Aug 07, 2013 | 9.418 | 9.422 | 9.243 | 9.251 | 101,137 | -0.16(-1.69%) |
Aug 06, 2013 | 9.660 | 9.672 | 9.307 | 9.410 | 123,716 | -0.24(-2.47%) |
Aug 05, 2013 | 9.989 | 9.997 | 9.612 | 9.648 | 79,837 | -0.30(-3.03%) |
Aug 02, 2013 | 9.759 | 9.958 | 9.705 | 9.949 | 91,334 | +0.13(+1.33%) |
Aug 01, 2013 | 9.783 | 9.870 | 9.747 | 9.818 | 56,285 | -0.01(-0.12%) |
Jul 31, 2013 | 9.596 | 9.890 | 9.509 | 9.830 | 169,654 | +0.19(+2.02%) |
Jul 30, 2013 | 9.569 | 9.648 | 9.565 | 9.636 | 88,417 | +0.09(+0.96%) |
Jul 29, 2013 | 9.569 | 9.600 | 9.477 | 9.545 | 136,329 | +0.00(+0.04%) |
Jul 26, 2013 | 9.362 | 9.569 | 9.267 | 9.541 | 81,843 | +0.17(+1.82%) |
Jul 25, 2013 | 9.342 | 9.370 | 9.223 | 9.370 | 88,954 | +0.06(+0.60%) |
Jul 24, 2013 | 9.382 | 9.390 | 9.295 | 9.315 | 156,677 | +0.00(+0.00%) |
Jul 23, 2013 | 9.442 | 9.493 | 9.315 | 9.315 | 99,489 | -0.02(-0.25%) |
Jul 22, 2013 | 9.422 | 9.442 | 9.287 | 9.338 | 104,933 | -0.03(-0.34%) |
Jul 19, 2013 | 9.473 | 9.473 | 9.338 | 9.370 | 127,555 | -0.09(-0.90%) |
Jul 18, 2013 | 9.549 | 9.561 | 9.390 | 9.456 | 133,935 | -0.04(-0.41%) |
Jul 17, 2013 | 9.580 | 9.591 | 9.485 | 9.494 | 48,698 | -0.07(-0.74%) |
Jul 16, 2013 | 9.561 | 9.648 | 9.489 | 9.565 | 133,738 | +0.06(+0.58%) |
Jul 15, 2013 | 9.600 | 9.628 | 9.509 | 9.509 | 75,461 | -0.05(-0.54%) |
Jul 12, 2013 | 9.537 | 9.656 | 9.537 | 9.561 | 82,945 | +0.03(+0.33%) |
Jul 11, 2013 | 9.604 | 9.644 | 9.525 | 9.529 | 124,958 | -0.01(-0.12%) |
Jul 10, 2013 | 9.569 | 9.608 | 9.509 | 9.541 | 46,896 | +0.00(+0.04%) |
Jul 09, 2013 | 9.469 | 9.623 | 9.442 | 9.537 | 172,323 | +0.07(+0.71%) |
Jul 08, 2013 | 9.664 | 9.664 | 9.427 | 9.469 | 97,848 | -0.27(-2.77%) |
Jul 05, 2013 | 9.632 | 9.799 | 9.485 | 9.739 | 111,293 | +0.23(+2.38%) |
Jul 03, 2013 | 9.549 | 9.549 | 9.430 | 9.513 | 60,651 | -0.04(-0.42%) |
Jul 02, 2013 | 9.636 | 9.636 | 9.485 | 9.553 | 162,664 | -0.06(-0.62%) |