Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.612 | 8.731 | 8.609 | 8.731 | 8,574,578 | +0.06(+0.72%) |
Sep 27, 2013 | 8.635 | 8.703 | 8.604 | 8.669 | 6,126,068 | +0.00(+0.03%) |
Sep 26, 2013 | 8.669 | 8.705 | 8.629 | 8.666 | 5,288,091 | +0.00(+0.00%) |
Sep 25, 2013 | 8.745 | 8.776 | 8.660 | 8.666 | 5,558,302 | -0.05(-0.58%) |
Sep 24, 2013 | 8.722 | 8.756 | 8.688 | 8.717 | 6,482,731 | +0.00(+0.03%) |
Sep 23, 2013 | 8.564 | 8.751 | 8.527 | 8.714 | 6,041,538 | +0.13(+1.48%) |
Sep 20, 2013 | 8.635 | 8.646 | 8.524 | 8.587 | 14,077,276 | -0.05(-0.56%) |
Sep 19, 2013 | 8.728 | 8.768 | 8.595 | 8.635 | 11,754,891 | -0.07(-0.78%) |
Sep 18, 2013 | 8.561 | 8.703 | 8.522 | 8.703 | 13,911,349 | +0.15(+1.79%) |
Sep 17, 2013 | 8.519 | 8.558 | 8.476 | 8.550 | 9,992,432 | +0.03(+0.33%) |
Sep 16, 2013 | 8.581 | 8.592 | 8.508 | 8.522 | 7,489,363 | +0.06(+0.67%) |
Sep 13, 2013 | 8.409 | 8.488 | 8.375 | 8.465 | 5,434,163 | +0.10(+1.15%) |
Sep 12, 2013 | 8.386 | 8.499 | 8.366 | 8.369 | 9,141,439 | +0.01(+0.07%) |
Sep 11, 2013 | 8.423 | 8.423 | 8.280 | 8.363 | 10,237,968 | -0.06(-0.67%) |
Sep 10, 2013 | 8.310 | 8.420 | 8.281 | 8.420 | 6,383,935 | +0.14(+1.74%) |
Sep 09, 2013 | 8.225 | 8.287 | 8.188 | 8.276 | 5,533,631 | +0.05(+0.58%) |
Sep 06, 2013 | 8.228 | 8.284 | 8.197 | 8.228 | 9,435,152 | +0.03(+0.34%) |
Sep 05, 2013 | 8.239 | 8.250 | 8.168 | 8.199 | 6,999,822 | -0.05(-0.55%) |
Sep 04, 2013 | 8.236 | 8.253 | 8.154 | 8.245 | 11,268,758 | +0.01(+0.14%) |
Sep 03, 2013 | 8.329 | 8.394 | 8.189 | 8.233 | 10,330,198 | -0.04(-0.44%) |
Aug 30, 2013 | 8.259 | 8.284 | 8.199 | 8.270 | 5,270,971 | +0.03(+0.31%) |
Aug 29, 2013 | 8.262 | 8.280 | 8.216 | 8.245 | 4,864,695 | -0.04(-0.48%) |
Aug 28, 2013 | 8.338 | 8.366 | 8.248 | 8.284 | 7,418,404 | -0.03(-0.34%) |
Aug 27, 2013 | 8.256 | 8.380 | 8.253 | 8.313 | 6,983,335 | +0.01(+0.10%) |
Aug 26, 2013 | 8.369 | 8.392 | 8.298 | 8.304 | 3,552,716 | -0.07(-0.84%) |
Aug 23, 2013 | 8.315 | 8.383 | 8.267 | 8.375 | 3,741,173 | +0.07(+0.85%) |
Aug 22, 2013 | 8.287 | 8.329 | 8.253 | 8.304 | 4,510,732 | +0.02(+0.27%) |
Aug 21, 2013 | 8.366 | 8.366 | 8.194 | 8.281 | 7,254,398 | -0.09(-1.11%) |
Aug 20, 2013 | 8.352 | 8.476 | 8.327 | 8.375 | 4,737,106 | +0.03(+0.41%) |
Aug 19, 2013 | 8.420 | 8.451 | 8.307 | 8.341 | 6,940,029 | -0.08(-1.01%) |
Aug 16, 2013 | 8.493 | 8.502 | 8.380 | 8.426 | 7,693,822 | -0.09(-1.09%) |
Aug 15, 2013 | 8.623 | 8.663 | 8.485 | 8.519 | 5,560,004 | -0.18(-2.11%) |
Aug 14, 2013 | 8.680 | 8.707 | 8.671 | 8.703 | 6,508,375 | -0.01(-0.06%) |
Aug 13, 2013 | 8.660 | 8.722 | 8.635 | 8.708 | 7,399,422 | +0.04(+0.49%) |
Aug 12, 2013 | 8.621 | 8.666 | 8.584 | 8.666 | 3,442,319 | -0.00(-0.03%) |
Aug 09, 2013 | 8.694 | 8.710 | 8.616 | 8.669 | 4,175,032 | -0.03(-0.29%) |
Aug 08, 2013 | 8.674 | 8.759 | 8.663 | 8.694 | 4,599,197 | +0.05(+0.56%) |
Aug 07, 2013 | 8.567 | 8.701 | 8.554 | 8.646 | 6,533,449 | +0.05(+0.59%) |
Aug 06, 2013 | 8.705 | 8.717 | 8.573 | 8.595 | 5,357,359 | -0.13(-1.46%) |
Aug 05, 2013 | 8.779 | 8.807 | 8.714 | 8.722 | 3,810,221 | -0.07(-0.74%) |
Aug 02, 2013 | 8.793 | 8.835 | 8.751 | 8.787 | 5,283,856 | -0.01(-0.06%) |
Aug 01, 2013 | 8.759 | 8.799 | 8.705 | 8.793 | 6,254,298 | +0.11(+1.27%) |
Jul 31, 2013 | 8.688 | 8.807 | 8.598 | 8.683 | 7,803,423 | -0.04(-0.42%) |
Jul 30, 2013 | 8.748 | 8.780 | 8.671 | 8.720 | 5,784,800 | +0.01(+0.13%) |
Jul 29, 2013 | 8.773 | 8.824 | 8.694 | 8.708 | 6,124,374 | -0.10(-1.19%) |
Jul 26, 2013 | 8.785 | 8.827 | 8.698 | 8.813 | 7,471,355 | -0.00(-0.03%) |
Jul 25, 2013 | 8.555 | 8.821 | 8.555 | 8.816 | 11,684,521 | +0.24(+2.78%) |
Jul 24, 2013 | 8.740 | 8.754 | 8.572 | 8.577 | 7,652,329 | -0.16(-1.80%) |
Jul 23, 2013 | 8.715 | 8.782 | 8.701 | 8.734 | 4,747,559 | +0.03(+0.39%) |
Jul 22, 2013 | 8.706 | 8.754 | 8.675 | 8.701 | 2,508,138 | +0.01(+0.13%) |
Jul 19, 2013 | 8.701 | 8.747 | 8.673 | 8.689 | 3,761,502 | +0.01(+0.16%) |
Jul 18, 2013 | 8.633 | 8.689 | 8.611 | 8.675 | 3,056,480 | +0.07(+0.78%) |
Jul 17, 2013 | 8.631 | 8.667 | 8.574 | 8.608 | 2,007,982 | +0.02(+0.20%) |
Jul 16, 2013 | 8.614 | 8.664 | 8.544 | 8.591 | 4,229,646 | -0.03(-0.29%) |
Jul 15, 2013 | 8.474 | 8.622 | 8.423 | 8.617 | 5,138,313 | +0.12(+1.45%) |
Jul 12, 2013 | 8.437 | 8.503 | 8.406 | 8.493 | 3,650,829 | +0.04(+0.50%) |
Jul 11, 2013 | 8.448 | 8.493 | 8.384 | 8.451 | 5,902,508 | +0.07(+0.84%) |
Jul 10, 2013 | 8.325 | 8.382 | 8.293 | 8.381 | 6,806,367 | +0.05(+0.61%) |
Jul 09, 2013 | 8.246 | 8.339 | 8.199 | 8.331 | 6,470,076 | +0.13(+1.61%) |
Jul 08, 2013 | 8.056 | 8.221 | 8.039 | 8.199 | 5,077,505 | +0.17(+2.17%) |
Jul 05, 2013 | 8.030 | 8.047 | 7.927 | 8.025 | 4,765,555 | +0.00(+0.00%) |
Jul 03, 2013 | 7.997 | 8.067 | 7.974 | 8.025 | 3,630,062 | -0.02(-0.28%) |
Jul 02, 2013 | 7.983 | 8.087 | 7.974 | 8.047 | 7,583,979 | +0.04(+0.56%) |