Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.850 | 7.850 | 7.650 | 7.690 | 362,862 | -0.18(-2.29%) |
Sep 27, 2013 | 7.850 | 7.880 | 7.790 | 7.870 | 255,878 | -0.01(-0.13%) |
Sep 26, 2013 | 7.940 | 7.960 | 7.860 | 7.880 | 292,548 | -0.06(-0.76%) |
Sep 25, 2013 | 8.040 | 8.050 | 7.930 | 7.940 | 571,706 | -0.07(-0.87%) |
Sep 24, 2013 | 7.980 | 8.120 | 7.980 | 8.010 | 242,811 | +0.01(+0.12%) |
Sep 23, 2013 | 7.980 | 8.030 | 7.910 | 8.000 | 432,127 | -0.01(-0.12%) |
Sep 20, 2013 | 8.150 | 8.160 | 8.010 | 8.010 | 206,421 | -0.12(-1.48%) |
Sep 19, 2013 | 8.270 | 8.280 | 8.120 | 8.130 | 204,304 | -0.11(-1.33%) |
Sep 18, 2013 | 8.090 | 8.290 | 8.020 | 8.240 | 418,848 | +0.14(+1.73%) |
Sep 17, 2013 | 8.050 | 8.210 | 8.000 | 8.100 | 403,677 | +0.07(+0.87%) |
Sep 16, 2013 | 8.070 | 8.100 | 7.970 | 8.030 | 543,048 | +0.01(+0.12%) |
Sep 13, 2013 | 8.060 | 8.065 | 8.010 | 8.020 | 173,224 | +0.00(+0.00%) |
Sep 12, 2013 | 8.170 | 8.220 | 8.020 | 8.020 | 215,401 | -0.15(-1.84%) |
Sep 11, 2013 | 8.080 | 8.200 | 8.020 | 8.170 | 634,513 | +0.10(+1.24%) |
Sep 10, 2013 | 8.080 | 8.110 | 8.030 | 8.070 | 561,537 | +0.04(+0.50%) |
Sep 09, 2013 | 8.040 | 8.069 | 7.960 | 8.030 | 449,337 | +0.03(+0.37%) |
Sep 06, 2013 | 8.230 | 8.240 | 8.000 | 8.000 | 217,800 | -0.17(-2.08%) |
Sep 05, 2013 | 8.040 | 8.230 | 8.000 | 8.170 | 698,670 | +0.16(+2.00%) |
Sep 04, 2013 | 7.970 | 8.097 | 7.920 | 8.010 | 1,554,332 | +0.02(+0.25%) |
Sep 03, 2013 | 8.000 | 8.070 | 7.990 | 7.990 | 430,603 | +0.00(+0.00%) |
Aug 30, 2013 | 7.880 | 8.045 | 7.880 | 7.990 | 301,725 | +0.09(+1.14%) |
Aug 29, 2013 | 7.880 | 7.945 | 7.850 | 7.900 | 213,821 | +0.00(+0.00%) |
Aug 28, 2013 | 7.880 | 7.960 | 7.870 | 7.900 | 290,952 | +0.00(+0.00%) |
Aug 27, 2013 | 7.870 | 7.980 | 7.850 | 7.900 | 436,500 | -0.07(-0.88%) |
Aug 26, 2013 | 8.000 | 8.140 | 7.950 | 7.970 | 367,387 | -0.04(-0.50%) |
Aug 23, 2013 | 8.000 | 8.050 | 7.890 | 8.010 | 356,818 | +0.01(+0.12%) |
Aug 22, 2013 | 8.010 | 8.050 | 7.950 | 8.000 | 205,323 | +0.01(+0.13%) |
Aug 21, 2013 | 8.010 | 8.040 | 7.920 | 7.990 | 720,325 | -0.05(-0.62%) |
Aug 20, 2013 | 7.960 | 8.040 | 7.940 | 8.040 | 266,181 | +0.06(+0.75%) |
Aug 19, 2013 | 8.070 | 8.070 | 7.940 | 7.980 | 334,129 | -0.14(-1.72%) |
Aug 16, 2013 | 8.150 | 8.150 | 8.010 | 8.120 | 235,197 | +0.00(+0.00%) |
Aug 15, 2013 | 8.180 | 8.230 | 8.110 | 8.120 | 222,776 | -0.14(-1.69%) |
Aug 14, 2013 | 8.270 | 8.280 | 8.140 | 8.260 | 359,665 | -0.03(-0.36%) |
Aug 13, 2013 | 8.340 | 8.400 | 8.270 | 8.290 | 113,824 | -0.06(-0.72%) |
Aug 12, 2013 | 8.320 | 8.400 | 8.230 | 8.350 | 324,744 | -0.03(-0.36%) |
Aug 09, 2013 | 8.490 | 8.490 | 8.360 | 8.380 | 214,446 | -0.11(-1.30%) |
Aug 08, 2013 | 8.550 | 8.550 | 8.430 | 8.490 | 285,193 | -0.01(-0.12%) |
Aug 07, 2013 | 8.530 | 8.580 | 8.495 | 8.500 | 194,787 | -0.06(-0.70%) |
Aug 06, 2013 | 8.650 | 8.700 | 8.530 | 8.560 | 244,661 | -0.09(-1.04%) |
Aug 05, 2013 | 8.630 | 8.650 | 8.515 | 8.650 | 188,147 | +0.01(+0.12%) |
Aug 02, 2013 | 8.770 | 8.810 | 8.620 | 8.640 | 467,140 | -0.11(-1.26%) |
Aug 01, 2013 | 8.380 | 8.840 | 8.290 | 8.750 | 1,828,957 | +0.38(+4.54%) |
Jul 31, 2013 | 8.410 | 8.480 | 8.360 | 8.370 | 828,588 | -0.01(-0.12%) |
Jul 30, 2013 | 8.400 | 8.470 | 8.340 | 8.380 | 487,715 | -0.05(-0.59%) |
Jul 29, 2013 | 8.490 | 8.510 | 8.380 | 8.430 | 507,028 | -0.10(-1.17%) |
Jul 26, 2013 | 8.500 | 8.560 | 8.460 | 8.530 | 648,983 | -0.02(-0.23%) |
Jul 25, 2013 | 8.490 | 8.570 | 8.490 | 8.550 | 405,787 | +0.04(+0.47%) |
Jul 24, 2013 | 8.450 | 8.590 | 8.420 | 8.510 | 748,562 | +0.08(+0.95%) |
Jul 23, 2013 | 8.410 | 8.440 | 8.370 | 8.430 | 149,733 | +0.02(+0.24%) |
Jul 22, 2013 | 8.380 | 8.450 | 8.370 | 8.410 | 233,573 | +0.03(+0.36%) |
Jul 19, 2013 | 8.320 | 8.405 | 8.320 | 8.380 | 163,523 | +0.00(+0.00%) |
Jul 18, 2013 | 8.320 | 8.450 | 8.280 | 8.380 | 508,849 | +0.04(+0.48%) |
Jul 17, 2013 | 8.200 | 8.340 | 8.200 | 8.340 | 302,029 | +0.13(+1.58%) |
Jul 16, 2013 | 8.160 | 8.240 | 8.150 | 8.210 | 437,913 | +0.01(+0.12%) |
Jul 15, 2013 | 8.270 | 8.350 | 8.145 | 8.200 | 318,960 | -0.10(-1.20%) |
Jul 12, 2013 | 8.190 | 8.410 | 8.190 | 8.300 | 381,857 | +0.13(+1.59%) |
Jul 11, 2013 | 8.090 | 8.180 | 8.000 | 8.170 | 203,737 | +0.18(+2.25%) |
Jul 10, 2013 | 8.000 | 8.120 | 7.960 | 7.990 | 218,226 | +0.02(+0.25%) |
Jul 09, 2013 | 7.850 | 8.080 | 7.820 | 7.970 | 291,795 | +0.15(+1.92%) |
Jul 08, 2013 | 7.860 | 7.970 | 7.770 | 7.820 | 173,620 | -0.04(-0.51%) |
Jul 05, 2013 | 7.920 | 8.000 | 7.820 | 7.860 | 277,787 | -0.05(-0.63%) |
Jul 03, 2013 | 7.920 | 7.980 | 7.820 | 7.910 | 159,746 | -0.06(-0.75%) |
Jul 02, 2013 | 7.930 | 8.060 | 7.900 | 7.970 | 501,863 | -0.03(-0.38%) |