Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.724 | 8.785 | 8.724 | 8.778 | 75,511 | +0.02(+0.18%) |
Sep 26, 2013 | 8.724 | 8.801 | 8.724 | 8.762 | 69,397 | +0.03(+0.31%) |
Sep 25, 2013 | 8.712 | 8.758 | 8.701 | 8.735 | 122,599 | -0.02(-0.26%) |
Sep 24, 2013 | 8.743 | 8.797 | 8.724 | 8.758 | 101,853 | -0.01(-0.09%) |
Sep 23, 2013 | 8.797 | 8.797 | 8.735 | 8.766 | 75,288 | -0.02(-0.18%) |
Sep 20, 2013 | 8.893 | 8.912 | 8.778 | 8.782 | 98,185 | -0.13(-1.43%) |
Sep 19, 2013 | 8.909 | 8.936 | 8.893 | 8.909 | 57,116 | +0.01(+0.09%) |
Sep 18, 2013 | 8.836 | 8.958 | 8.821 | 8.901 | 161,818 | +0.02(+0.26%) |
Sep 17, 2013 | 8.843 | 8.893 | 8.801 | 8.878 | 104,433 | +0.06(+0.70%) |
Sep 16, 2013 | 8.939 | 8.931 | 8.805 | 8.816 | 121,528 | -0.03(-0.39%) |
Sep 13, 2013 | 8.801 | 8.859 | 8.801 | 8.851 | 51,528 | +0.04(+0.43%) |
Sep 12, 2013 | 8.878 | 8.893 | 8.798 | 8.813 | 50,015 | -0.07(-0.73%) |
Sep 11, 2013 | 8.859 | 8.897 | 8.840 | 8.878 | 47,534 | -0.02(-0.26%) |
Sep 10, 2013 | 8.939 | 8.939 | 8.859 | 8.901 | 118,168 | +0.04(+0.48%) |
Sep 09, 2013 | 8.794 | 8.874 | 8.790 | 8.859 | 43,393 | +0.07(+0.78%) |
Sep 06, 2013 | 8.790 | 8.851 | 8.713 | 8.790 | 69,607 | -0.03(-0.39%) |
Sep 05, 2013 | 8.687 | 8.824 | 8.687 | 8.824 | 83,131 | +0.10(+1.14%) |
Sep 04, 2013 | 8.591 | 8.740 | 8.583 | 8.725 | 107,959 | +0.11(+1.24%) |
Sep 03, 2013 | 8.645 | 8.694 | 8.572 | 8.618 | 75,000 | +0.04(+0.46%) |
Aug 30, 2013 | 8.603 | 8.606 | 8.549 | 8.578 | 86,278 | -0.01(-0.15%) |
Aug 29, 2013 | 8.568 | 8.606 | 8.545 | 8.591 | 84,229 | +0.00(+0.04%) |
Aug 28, 2013 | 8.545 | 8.587 | 8.515 | 8.587 | 87,345 | +0.02(+0.27%) |
Aug 27, 2013 | 8.560 | 8.583 | 8.534 | 8.564 | 85,196 | -0.06(-0.71%) |
Aug 26, 2013 | 8.545 | 8.664 | 8.545 | 8.625 | 106,451 | +0.07(+0.76%) |
Aug 23, 2013 | 8.465 | 8.564 | 8.465 | 8.560 | 49,868 | +0.11(+1.36%) |
Aug 22, 2013 | 8.442 | 8.522 | 8.438 | 8.446 | 168,319 | +0.05(+0.55%) |
Aug 21, 2013 | 8.564 | 8.564 | 8.400 | 8.400 | 117,988 | -0.17(-2.01%) |
Aug 20, 2013 | 8.515 | 8.595 | 8.500 | 8.572 | 74,141 | +0.04(+0.45%) |
Aug 19, 2013 | 8.557 | 8.624 | 8.534 | 8.534 | 93,170 | -0.06(-0.75%) |
Aug 16, 2013 | 8.553 | 8.675 | 8.549 | 8.599 | 119,530 | +0.00(+0.00%) |
Aug 15, 2013 | 8.629 | 8.633 | 8.496 | 8.599 | 160,264 | -0.10(-1.18%) |
Aug 14, 2013 | 8.716 | 8.743 | 8.663 | 8.701 | 229,200 | -0.01(-0.13%) |
Aug 13, 2013 | 8.709 | 8.712 | 8.636 | 8.712 | 96,741 | -0.01(-0.09%) |
Aug 12, 2013 | 8.720 | 8.762 | 8.698 | 8.720 | 107,748 | -0.04(-0.43%) |
Aug 09, 2013 | 8.792 | 8.811 | 8.739 | 8.758 | 93,917 | -0.05(-0.60%) |
Aug 08, 2013 | 8.830 | 8.834 | 8.792 | 8.811 | 57,061 | +0.01(+0.13%) |
Aug 07, 2013 | 8.800 | 8.830 | 8.788 | 8.800 | 62,893 | -0.04(-0.43%) |
Aug 06, 2013 | 8.861 | 8.891 | 8.830 | 8.838 | 91,641 | -0.05(-0.60%) |
Aug 05, 2013 | 8.918 | 8.948 | 8.880 | 8.891 | 37,514 | -0.02(-0.21%) |
Aug 02, 2013 | 8.883 | 8.963 | 8.872 | 8.910 | 78,626 | +0.00(+0.00%) |
Aug 01, 2013 | 8.937 | 9.005 | 8.864 | 8.910 | 76,081 | +0.08(+0.86%) |
Jul 31, 2013 | 8.971 | 9.058 | 8.826 | 8.834 | 139,548 | -0.13(-1.40%) |
Jul 30, 2013 | 8.944 | 8.982 | 8.899 | 8.959 | 73,665 | +0.03(+0.34%) |
Jul 29, 2013 | 8.766 | 8.940 | 8.766 | 8.929 | 100,860 | +0.12(+1.34%) |
Jul 26, 2013 | 8.845 | 8.864 | 8.759 | 8.811 | 115,390 | -0.13(-1.40%) |
Jul 25, 2013 | 8.861 | 8.944 | 8.850 | 8.937 | 72,783 | +0.04(+0.43%) |
Jul 24, 2013 | 8.948 | 8.967 | 8.876 | 8.899 | 74,360 | -0.05(-0.55%) |
Jul 23, 2013 | 8.891 | 8.982 | 8.864 | 8.948 | 81,590 | +0.11(+1.29%) |
Jul 22, 2013 | 8.929 | 9.009 | 8.815 | 8.834 | 152,494 | -0.08(-0.91%) |
Jul 19, 2013 | 8.927 | 8.999 | 8.912 | 8.916 | 63,064 | -0.04(-0.46%) |
Jul 18, 2013 | 8.848 | 8.980 | 8.825 | 8.957 | 139,115 | +0.15(+1.67%) |
Jul 17, 2013 | 8.810 | 8.833 | 8.787 | 8.810 | 60,711 | +0.02(+0.21%) |
Jul 16, 2013 | 8.829 | 8.836 | 8.772 | 8.791 | 62,688 | -0.06(-0.68%) |
Jul 15, 2013 | 8.738 | 8.874 | 8.723 | 8.852 | 90,500 | +0.11(+1.25%) |
Jul 12, 2013 | 8.682 | 8.742 | 8.663 | 8.742 | 68,911 | +0.03(+0.39%) |
Jul 11, 2013 | 8.640 | 8.708 | 8.610 | 8.708 | 141,937 | +0.15(+1.77%) |
Jul 10, 2013 | 8.640 | 8.670 | 8.531 | 8.557 | 162,819 | -0.10(-1.13%) |
Jul 09, 2013 | 8.632 | 8.678 | 8.617 | 8.655 | 134,491 | +0.04(+0.48%) |
Jul 08, 2013 | 8.663 | 8.704 | 8.614 | 8.614 | 72,556 | -0.01(-0.13%) |
Jul 05, 2013 | 8.598 | 8.666 | 8.591 | 8.625 | 92,454 | +0.07(+0.84%) |
Jul 03, 2013 | 8.455 | 8.553 | 8.455 | 8.553 | 45,732 | +0.03(+0.31%) |
Jul 02, 2013 | 8.572 | 8.644 | 8.496 | 8.527 | 72,834 | -0.04(-0.49%) |