Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.013 | 8.054 | 7.977 | 8.045 | 154,995 | +0.01(+0.17%) |
Sep 26, 2013 | 8.076 | 8.085 | 7.995 | 8.031 | 120,923 | -0.06(-0.72%) |
Sep 25, 2013 | 8.031 | 8.099 | 8.031 | 8.090 | 182,073 | +0.05(+0.67%) |
Sep 24, 2013 | 8.036 | 8.076 | 7.995 | 8.036 | 135,714 | -0.02(-0.22%) |
Sep 23, 2013 | 8.009 | 8.072 | 7.991 | 8.054 | 173,341 | +0.06(+0.73%) |
Sep 20, 2013 | 8.036 | 8.072 | 7.995 | 7.995 | 452,583 | -0.04(-0.50%) |
Sep 19, 2013 | 8.103 | 8.103 | 7.991 | 8.036 | 218,558 | -0.02(-0.28%) |
Sep 18, 2013 | 8.018 | 8.099 | 7.991 | 8.058 | 182,393 | +0.02(+0.22%) |
Sep 17, 2013 | 8.022 | 8.085 | 7.986 | 8.040 | 142,931 | +0.04(+0.51%) |
Sep 16, 2013 | 8.051 | 8.085 | 7.977 | 8.000 | 210,897 | -0.04(-0.50%) |
Sep 13, 2013 | 7.946 | 8.058 | 7.946 | 8.040 | 169,125 | +0.09(+1.13%) |
Sep 12, 2013 | 7.973 | 8.013 | 7.919 | 7.950 | 270,550 | +0.01(+0.17%) |
Sep 11, 2013 | 7.977 | 8.013 | 7.919 | 7.937 | 263,326 | -0.07(-0.84%) |
Sep 10, 2013 | 8.022 | 8.045 | 7.968 | 8.004 | 218,845 | +0.00(+0.06%) |
Sep 09, 2013 | 7.968 | 8.018 | 7.946 | 8.000 | 216,870 | +0.04(+0.45%) |
Sep 06, 2013 | 7.928 | 8.018 | 7.914 | 7.964 | 227,532 | +0.02(+0.23%) |
Sep 05, 2013 | 7.923 | 7.973 | 7.905 | 7.946 | 184,083 | +0.02(+0.28%) |
Sep 04, 2013 | 7.883 | 7.946 | 7.878 | 7.923 | 434,724 | +0.04(+0.51%) |
Sep 03, 2013 | 7.851 | 7.910 | 7.802 | 7.883 | 168,021 | +0.10(+1.33%) |
Aug 30, 2013 | 7.824 | 7.901 | 7.775 | 7.779 | 159,387 | -0.07(-0.86%) |
Aug 29, 2013 | 7.802 | 7.883 | 7.771 | 7.847 | 125,343 | +0.06(+0.75%) |
Aug 28, 2013 | 7.757 | 7.841 | 7.757 | 7.788 | 111,820 | +0.02(+0.29%) |
Aug 27, 2013 | 7.820 | 7.851 | 7.766 | 7.766 | 127,333 | -0.07(-0.86%) |
Aug 26, 2013 | 7.802 | 7.874 | 7.802 | 7.833 | 129,917 | +0.02(+0.23%) |
Aug 23, 2013 | 7.833 | 7.833 | 7.757 | 7.815 | 172,906 | -0.03(-0.34%) |
Aug 22, 2013 | 7.766 | 7.879 | 7.766 | 7.842 | 205,521 | +0.07(+0.93%) |
Aug 21, 2013 | 7.793 | 7.833 | 7.703 | 7.770 | 239,996 | -0.02(-0.23%) |
Aug 20, 2013 | 7.644 | 7.828 | 7.631 | 7.788 | 339,397 | +0.13(+1.70%) |
Aug 19, 2013 | 7.811 | 7.824 | 7.617 | 7.658 | 488,859 | -0.18(-2.30%) |
Aug 16, 2013 | 7.878 | 7.896 | 7.797 | 7.838 | 484,086 | -0.06(-0.80%) |
Aug 15, 2013 | 7.946 | 7.982 | 7.883 | 7.901 | 325,214 | -0.09(-1.07%) |
Aug 14, 2013 | 7.928 | 8.035 | 7.905 | 7.986 | 412,436 | +0.04(+0.45%) |
Aug 13, 2013 | 8.081 | 8.103 | 7.928 | 7.950 | 615,565 | -0.16(-2.00%) |
Aug 12, 2013 | 8.148 | 8.171 | 8.081 | 8.112 | 357,934 | -0.06(-0.72%) |
Aug 09, 2013 | 8.130 | 8.274 | 8.103 | 8.171 | 400,716 | +0.04(+0.50%) |
Aug 08, 2013 | 8.153 | 8.216 | 8.067 | 8.130 | 445,213 | -0.02(-0.22%) |
Aug 07, 2013 | 8.036 | 8.170 | 8.036 | 8.148 | 250,678 | +0.07(+0.89%) |
Aug 06, 2013 | 8.148 | 8.186 | 8.076 | 8.076 | 400,021 | -0.07(-0.88%) |
Aug 05, 2013 | 8.126 | 8.170 | 8.113 | 8.148 | 184,450 | +0.04(+0.44%) |
Aug 02, 2013 | 8.162 | 8.211 | 8.099 | 8.112 | 345,203 | -0.02(-0.28%) |
Aug 01, 2013 | 7.968 | 8.166 | 7.950 | 8.135 | 302,965 | +0.20(+2.50%) |
Jul 31, 2013 | 7.964 | 8.036 | 7.883 | 7.937 | 437,774 | -0.04(-0.51%) |
Jul 30, 2013 | 7.838 | 7.991 | 7.786 | 7.977 | 299,882 | +0.21(+2.72%) |
Jul 29, 2013 | 7.793 | 7.847 | 7.752 | 7.766 | 328,699 | -0.07(-0.92%) |
Jul 26, 2013 | 7.788 | 7.865 | 7.721 | 7.838 | 448,458 | -0.14(-1.69%) |
Jul 25, 2013 | 7.968 | 7.999 | 7.895 | 7.973 | 436,817 | -0.01(-0.17%) |
Jul 24, 2013 | 8.130 | 8.184 | 7.959 | 7.986 | 363,996 | -0.14(-1.66%) |
Jul 23, 2013 | 8.144 | 8.153 | 8.054 | 8.121 | 248,859 | -0.04(-0.44%) |
Jul 22, 2013 | 8.171 | 8.207 | 8.126 | 8.157 | 307,959 | -0.02(-0.22%) |
Jul 19, 2013 | 8.238 | 8.327 | 8.153 | 8.175 | 283,918 | -0.24(-2.84%) |
Jul 18, 2013 | 8.378 | 8.526 | 8.378 | 8.414 | 556,711 | +0.04(+0.51%) |
Jul 17, 2013 | 8.328 | 8.378 | 8.292 | 8.372 | 202,622 | +0.05(+0.63%) |
Jul 16, 2013 | 8.405 | 8.414 | 8.301 | 8.319 | 454,152 | -0.06(-0.75%) |
Jul 15, 2013 | 8.441 | 8.441 | 8.347 | 8.382 | 422,249 | -0.05(-0.59%) |
Jul 12, 2013 | 8.373 | 8.450 | 8.328 | 8.432 | 458,436 | +0.10(+1.24%) |
Jul 11, 2013 | 8.103 | 8.351 | 8.103 | 8.328 | 459,616 | +0.23(+2.89%) |
Jul 10, 2013 | 8.076 | 8.103 | 8.018 | 8.094 | 148,100 | +0.01(+0.17%) |
Jul 09, 2013 | 7.919 | 8.099 | 7.950 | 8.081 | 393,252 | +0.13(+1.64%) |
Jul 08, 2013 | 7.820 | 7.968 | 7.820 | 7.950 | 270,339 | +0.13(+1.67%) |
Jul 05, 2013 | 7.766 | 7.842 | 7.685 | 7.820 | 525,740 | +0.05(+0.70%) |
Jul 03, 2013 | 7.761 | 7.826 | 7.721 | 7.766 | 114,752 | -0.04(-0.46%) |
Jul 02, 2013 | 7.847 | 7.847 | 7.730 | 7.802 | 318,139 | -0.01(-0.17%) |