Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.650 | 7.650 | 7.330 | 7.400 | 70,057 | -0.23(-3.01%) |
Sep 26, 2013 | 7.750 | 7.810 | 7.560 | 7.630 | 31,500 | -0.04(-0.52%) |
Sep 25, 2013 | 7.770 | 7.780 | 7.650 | 7.670 | 54,370 | -0.18(-2.29%) |
Sep 24, 2013 | 7.950 | 8.000 | 7.785 | 7.850 | 61,900 | -0.11(-1.38%) |
Sep 23, 2013 | 7.960 | 8.080 | 7.850 | 7.960 | 14,065 | -0.09(-1.12%) |
Sep 20, 2013 | 8.100 | 8.100 | 7.950 | 8.050 | 26,425 | -0.02(-0.25%) |
Sep 19, 2013 | 8.140 | 8.150 | 8.070 | 8.070 | 13,804 | -0.08(-0.98%) |
Sep 18, 2013 | 8.250 | 8.250 | 7.800 | 8.150 | 61,798 | -0.15(-1.81%) |
Sep 17, 2013 | 8.280 | 8.400 | 8.220 | 8.300 | 51,830 | +0.10(+1.22%) |
Sep 16, 2013 | 8.160 | 8.320 | 8.150 | 8.200 | 27,430 | +0.14(+1.74%) |
Sep 13, 2013 | 8.150 | 8.150 | 7.990 | 8.060 | 84,840 | -0.05(-0.62%) |
Sep 12, 2013 | 8.220 | 8.230 | 8.100 | 8.110 | 36,929 | -0.11(-1.34%) |
Sep 11, 2013 | 8.300 | 8.300 | 8.010 | 8.220 | 77,325 | -0.12(-1.44%) |
Sep 10, 2013 | 8.400 | 8.400 | 8.200 | 8.340 | 35,240 | -0.06(-0.71%) |
Sep 09, 2013 | 8.400 | 8.450 | 8.380 | 8.400 | 27,615 | +0.00(+0.00%) |
Sep 06, 2013 | 8.400 | 8.400 | 8.290 | 8.400 | 51,000 | +0.05(+0.60%) |
Sep 05, 2013 | 8.210 | 8.390 | 8.200 | 8.350 | 6,448 | +0.12(+1.46%) |
Sep 04, 2013 | 8.350 | 8.350 | 8.200 | 8.230 | 7,500 | -0.12(-1.44%) |
Sep 03, 2013 | 8.350 | 8.410 | 8.240 | 8.350 | 29,309 | +0.05(+0.60%) |
Aug 30, 2013 | 8.300 | 8.300 | 8.300 | 0 | -0.02(-0.24%) | |
Aug 29, 2013 | 8.180 | 8.400 | 8.180 | 8.320 | 21,853 | +0.08(+0.97%) |
Aug 28, 2013 | 8.550 | 8.570 | 8.130 | 8.240 | 36,110 | -0.25(-2.94%) |
Aug 27, 2013 | 8.620 | 8.650 | 8.390 | 8.490 | 12,563 | -0.11(-1.28%) |
Aug 26, 2013 | 8.850 | 8.850 | 8.530 | 8.600 | 3,060 | -0.19(-2.16%) |
Aug 23, 2013 | 8.610 | 8.870 | 8.420 | 8.790 | 27,271 | +0.27(+3.17%) |
Aug 22, 2013 | 8.500 | 8.520 | 8.480 | 8.520 | 28,520 | +0.02(+0.24%) |
Aug 21, 2013 | 8.510 | 8.610 | 8.460 | 8.500 | 23,225 | -0.03(-0.35%) |
Aug 20, 2013 | 8.690 | 8.690 | 8.500 | 8.530 | 22,265 | -0.17(-1.95%) |
Aug 19, 2013 | 8.770 | 8.800 | 8.690 | 8.700 | 20,360 | -0.08(-0.91%) |
Aug 16, 2013 | 8.910 | 8.910 | 8.650 | 8.780 | 16,875 | -0.06(-0.68%) |
Aug 15, 2013 | 8.750 | 8.840 | 8.750 | 8.840 | 24,065 | -0.01(-0.11%) |
Aug 14, 2013 | 8.800 | 8.930 | 8.800 | 8.850 | 18,952 | +0.05(+0.57%) |
Aug 13, 2013 | 9.000 | 9.070 | 8.800 | 8.800 | 98,550 | -0.21(-2.33%) |
Aug 12, 2013 | 9.030 | 9.030 | 9.000 | 9.010 | 16,892 | +0.00(+0.00%) |
Aug 09, 2013 | 9.010 | 9.160 | 9.000 | 9.010 | 20,010 | -0.01(-0.11%) |
Aug 08, 2013 | 8.940 | 9.160 | 8.880 | 9.020 | 38,710 | +0.02(+0.22%) |
Aug 07, 2013 | 9.150 | 9.160 | 8.750 | 9.000 | 54,420 | -0.15(-1.64%) |
Aug 06, 2013 | 8.800 | 9.150 | 8.410 | 9.150 | 160,010 | +0.74(+8.80%) |
Aug 02, 2013 | 8.410 | 8.410 | 8.410 | 0 | +0.16(+1.94%) | |
Aug 01, 2013 | 8.180 | 8.360 | 8.000 | 8.250 | 275,160 | +0.10(+1.23%) |
Jul 31, 2013 | 8.000 | 8.150 | 8.000 | 8.150 | 4,640 | +0.17(+2.13%) |
Jul 30, 2013 | 7.980 | 7.990 | 7.910 | 7.980 | 4,461 | -0.01(-0.13%) |
Jul 29, 2013 | 8.010 | 8.010 | 7.860 | 7.990 | 12,223 | +0.04(+0.50%) |
Jul 26, 2013 | 7.990 | 7.990 | 7.850 | 7.950 | 8,808 | +0.00(+0.00%) |
Jul 25, 2013 | 7.940 | 7.950 | 7.910 | 7.950 | 5,277 | -0.02(-0.25%) |
Jul 24, 2013 | 7.870 | 7.970 | 7.870 | 7.970 | 34,977 | +0.06(+0.76%) |
Jul 23, 2013 | 8.050 | 8.050 | 7.430 | 7.910 | 38,731 | -0.23(-2.83%) |
Jul 22, 2013 | 8.300 | 8.300 | 8.140 | 8.140 | 20,901 | -0.17(-2.05%) |
Jul 19, 2013 | 8.380 | 8.380 | 8.300 | 8.310 | 9,210 | -0.01(-0.12%) |
Jul 18, 2013 | 8.300 | 8.400 | 8.300 | 8.320 | 87,510 | -0.01(-0.12%) |
Jul 17, 2013 | 8.270 | 8.390 | 8.270 | 8.330 | 14,530 | +0.07(+0.85%) |
Jul 16, 2013 | 8.440 | 8.440 | 8.260 | 8.260 | 27,900 | -0.18(-2.13%) |
Jul 15, 2013 | 8.460 | 8.500 | 8.360 | 8.440 | 29,850 | -0.06(-0.71%) |
Jul 12, 2013 | 8.480 | 8.600 | 8.410 | 8.500 | 66,178 | +0.10(+1.19%) |
Jul 11, 2013 | 8.140 | 8.490 | 8.100 | 8.400 | 25,880 | +0.30(+3.70%) |
Jul 10, 2013 | 8.180 | 8.190 | 7.650 | 8.100 | 110,367 | +0.00(+0.00%) |
Jul 09, 2013 | 8.260 | 8.260 | 8.050 | 8.100 | 65,028 | -0.16(-1.94%) |
Jul 08, 2013 | 8.340 | 8.450 | 8.250 | 8.260 | 32,158 | +0.02(+0.24%) |
Jul 05, 2013 | 8.180 | 8.240 | 8.180 | 8.240 | 5,839 | +0.03(+0.37%) |
Jul 04, 2013 | 8.250 | 8.300 | 8.160 | 8.210 | 26,210 | +0.07(+0.86%) |
Jul 03, 2013 | 7.800 | 8.200 | 7.800 | 8.140 | 37,376 | +0.29(+3.69%) |