Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.800 | 8.990 | 8.780 | 8.990 | 33,486 | +0.14(+1.58%) |
Sep 27, 2013 | 8.860 | 8.910 | 8.780 | 8.850 | 465 | -0.09(-1.01%) |
Sep 26, 2013 | 8.810 | 8.960 | 8.660 | 8.940 | 900 | +0.09(+1.02%) |
Sep 25, 2013 | 8.710 | 8.850 | 8.800 | 8.850 | 200 | +0.05(+0.57%) |
Sep 24, 2013 | 9.000 | 9.000 | 8.641 | 8.800 | 1,500 | -0.20(-2.22%) |
Sep 23, 2013 | 8.620 | 9.050 | 8.450 | 9.000 | 41,085 | +0.46(+5.39%) |
Sep 20, 2013 | 8.500 | 8.540 | 8.500 | 8.540 | 200 | +0.04(+0.47%) |
Sep 19, 2013 | 8.510 | 8.600 | 8.480 | 8.500 | 4,500 | -0.09(-1.05%) |
Sep 18, 2013 | 8.490 | 8.590 | 8.490 | 8.590 | 2,968 | +0.17(+2.02%) |
Sep 17, 2013 | 8.360 | 8.500 | 8.250 | 8.420 | 25,351 | -0.03(-0.35%) |
Sep 16, 2013 | 8.450 | 8.450 | 8.450 | 8.450 | 3,055 | -0.03(-0.35%) |
Sep 12, 2013 | 8.480 | 8.480 | 8.480 | 8.480 | 1,600 | +0.09(+1.07%) |
Sep 11, 2013 | 8.360 | 8.390 | 8.350 | 8.390 | 1,200 | +0.03(+0.36%) |
Sep 09, 2013 | 8.440 | 8.360 | 8.360 | 8.360 | 500 | -0.12(-1.42%) |
Sep 06, 2013 | 8.470 | 8.620 | 8.310 | 8.480 | 3,200 | +0.12(+1.44%) |
Sep 05, 2013 | 8.460 | 8.460 | 8.290 | 8.360 | 2,300 | +0.04(+0.48%) |
Sep 04, 2013 | 8.450 | 8.460 | 8.300 | 8.320 | 1,300 | +0.00(+0.00%) |
Sep 03, 2013 | 8.200 | 8.480 | 8.200 | 8.320 | 3,490 | -0.17(-2.00%) |
Aug 30, 2013 | 8.420 | 8.490 | 8.420 | 8.490 | 500 | +0.13(+1.56%) |
Aug 29, 2013 | 8.420 | 8.420 | 8.360 | 8.360 | 300 | +0.04(+0.48%) |
Aug 28, 2013 | 8.310 | 8.320 | 8.210 | 8.320 | 5,432 | -0.16(-1.89%) |
Aug 27, 2013 | 8.570 | 8.600 | 8.440 | 8.480 | 1,500 | -0.12(-1.40%) |
Aug 26, 2013 | 8.500 | 8.600 | 8.450 | 8.600 | 4,625 | -0.07(-0.81%) |
Aug 23, 2013 | 8.600 | 9.200 | 8.600 | 8.670 | 4,636 | +0.17(+2.00%) |
Aug 22, 2013 | 8.350 | 8.600 | 8.310 | 8.500 | 1,967 | +0.19(+2.29%) |
Aug 21, 2013 | 8.410 | 8.420 | 8.280 | 8.310 | 795 | +0.04(+0.48%) |
Aug 20, 2013 | 6.800 | 8.480 | 6.800 | 8.270 | 4,165 | -0.28(-3.27%) |
Aug 19, 2013 | 8.400 | 8.550 | 8.170 | 8.550 | 1,966 | +0.15(+1.79%) |
Aug 16, 2013 | 8.040 | 8.400 | 8.010 | 8.400 | 2,817 | +0.05(+0.60%) |
Aug 15, 2013 | 8.400 | 8.410 | 8.310 | 8.350 | 998 | +0.03(+0.36%) |
Aug 14, 2013 | 8.390 | 8.550 | 8.290 | 8.320 | 3,597 | -0.10(-1.19%) |
Aug 13, 2013 | 8.140 | 8.870 | 8.000 | 8.420 | 128,301 | +0.49(+6.18%) |
Aug 12, 2013 | 8.130 | 8.200 | 7.920 | 7.930 | 4,500 | -0.30(-3.65%) |
Aug 09, 2013 | 8.310 | 8.320 | 8.190 | 8.230 | 1,925 | -0.02(-0.24%) |
Aug 08, 2013 | 8.350 | 8.350 | 8.090 | 8.250 | 900 | -0.16(-1.90%) |
Aug 07, 2013 | 8.040 | 8.410 | 8.040 | 8.410 | 200 | +0.39(+4.86%) |
Aug 06, 2013 | 7.920 | 8.170 | 7.920 | 8.020 | 1,200 | -0.05(-0.58%) |
Aug 05, 2013 | 8.310 | 8.380 | 8.067 | 8.067 | 2,500 | -0.22(-2.69%) |
Aug 02, 2013 | 8.440 | 8.440 | 8.280 | 8.290 | 1,169 | -0.19(-2.24%) |
Jul 31, 2013 | 8.070 | 8.480 | 8.480 | 8.480 | 4,200 | +0.06(+0.71%) |
Jul 30, 2013 | 8.020 | 8.420 | 8.020 | 8.420 | 200 | +0.07(+0.84%) |
Jul 29, 2013 | 8.350 | 8.450 | 8.000 | 8.350 | 313,710 | +0.00(+0.00%) |
Jul 26, 2013 | 8.210 | 8.350 | 8.210 | 8.350 | 1,800 | +0.14(+1.71%) |
Jul 25, 2013 | 8.150 | 8.210 | 8.150 | 8.210 | 1,100 | +0.08(+0.98%) |
Jul 24, 2013 | 8.160 | 8.160 | 8.130 | 8.130 | 3,800 | -0.09(-1.09%) |
Jul 19, 2013 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.23(-2.72%) |
Jul 18, 2013 | 8.380 | 8.450 | 8.350 | 8.450 | 6,434 | +0.15(+1.81%) |
Jul 17, 2013 | 8.300 | 8.301 | 8.300 | 8.300 | 1,200 | -0.05(-0.60%) |
Jul 16, 2013 | 8.350 | 8.350 | 8.342 | 8.350 | 366 | +0.10(+1.21%) |
Jul 15, 2013 | 8.270 | 8.270 | 8.250 | 8.250 | 800 | +0.06(+0.73%) |
Jul 12, 2013 | 8.110 | 8.190 | 8.110 | 8.190 | 300 | +0.14(+1.74%) |
Jul 11, 2013 | 8.000 | 8.050 | 7.950 | 8.050 | 950 | -0.02(-0.25%) |
Jul 09, 2013 | 8.000 | 8.070 | 8.070 | 8.070 | 6,500 | +0.07(+0.88%) |
Jul 08, 2013 | 8.020 | 8.020 | 8.000 | 8.000 | 1,051 | +0.05(+0.57%) |
Jul 05, 2013 | 7.800 | 7.960 | 7.800 | 7.955 | 4,900 | +0.17(+2.24%) |
Jul 03, 2013 | 7.780 | 7.780 | 7.780 | 7.780 | 555 | +0.00(+0.00%) |
Jul 02, 2013 | 7.700 | 7.780 | 7.699 | 7.780 | 12,950 | +0.08(+1.04%) |