Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.100 | 8.200 | 8.070 | 8.120 | 19,958,188 | -0.08(-0.98%) |
Sep 27, 2013 | 8.250 | 8.280 | 8.180 | 8.200 | 14,115,452 | -0.07(-0.85%) |
Sep 26, 2013 | 8.330 | 8.360 | 8.240 | 8.270 | 15,441,401 | -0.06(-0.72%) |
Sep 25, 2013 | 8.330 | 8.400 | 8.300 | 8.330 | 11,150,816 | +0.03(+0.36%) |
Sep 24, 2013 | 8.270 | 8.400 | 8.260 | 8.300 | 15,251,483 | +0.02(+0.24%) |
Sep 23, 2013 | 8.250 | 8.370 | 8.250 | 8.280 | 13,067,867 | -0.01(-0.12%) |
Sep 20, 2013 | 8.440 | 8.440 | 8.260 | 8.290 | 47,176,728 | -0.15(-1.78%) |
Sep 19, 2013 | 8.610 | 8.680 | 8.400 | 8.440 | 33,075,828 | -0.12(-1.34%) |
Sep 18, 2013 | 8.240 | 8.610 | 8.220 | 8.555 | 38,371,008 | +0.29(+3.57%) |
Sep 17, 2013 | 8.100 | 8.300 | 8.100 | 8.260 | 22,197,992 | +0.16(+1.98%) |
Sep 16, 2013 | 8.165 | 8.180 | 8.090 | 8.100 | 15,548,011 | +0.02(+0.25%) |
Sep 13, 2013 | 8.150 | 8.180 | 8.060 | 8.080 | 14,988,380 | -0.08(-0.98%) |
Sep 12, 2013 | 8.120 | 8.195 | 8.090 | 8.160 | 15,753,191 | -0.03(-0.37%) |
Sep 11, 2013 | 8.040 | 8.190 | 8.010 | 8.190 | 26,730,240 | +0.13(+1.68%) |
Sep 10, 2013 | 8.040 | 8.100 | 7.960 | 8.055 | 28,521,334 | -0.03(-0.31%) |
Sep 09, 2013 | 7.960 | 8.150 | 7.940 | 8.080 | 37,494,908 | +0.16(+2.02%) |
Sep 06, 2013 | 7.900 | 7.950 | 7.850 | 7.920 | 17,401,290 | +0.05(+0.64%) |
Sep 05, 2013 | 7.830 | 7.910 | 7.810 | 7.870 | 22,162,508 | +0.03(+0.38%) |
Sep 04, 2013 | 7.790 | 7.840 | 7.730 | 7.840 | 28,355,986 | +0.12(+1.55%) |
Sep 03, 2013 | 7.790 | 7.840 | 7.700 | 7.720 | 28,784,960 | +0.02(+0.26%) |
Aug 30, 2013 | 7.820 | 7.840 | 7.680 | 7.700 | 43,743,468 | -0.11(-1.41%) |
Aug 29, 2013 | 7.920 | 7.940 | 7.790 | 7.810 | 25,556,356 | -0.12(-1.51%) |
Aug 28, 2013 | 7.905 | 8.010 | 7.900 | 7.930 | 13,499,465 | +0.01(+0.19%) |
Aug 27, 2013 | 7.990 | 8.030 | 7.900 | 7.915 | 16,714,119 | -0.15(-1.80%) |
Aug 26, 2013 | 8.070 | 8.120 | 8.040 | 8.060 | 12,841,269 | +0.01(+0.12%) |
Aug 23, 2013 | 8.040 | 8.120 | 8.010 | 8.050 | 11,141,890 | +0.02(+0.25%) |
Aug 22, 2013 | 7.920 | 8.060 | 7.910 | 8.030 | 19,334,592 | +0.19(+2.42%) |
Aug 21, 2013 | 7.980 | 8.000 | 7.830 | 7.840 | 23,770,768 | -0.16(-2.00%) |
Aug 20, 2013 | 7.950 | 8.020 | 7.920 | 8.000 | 15,360,932 | +0.06(+0.76%) |
Aug 19, 2013 | 8.070 | 8.090 | 7.930 | 7.940 | 18,592,460 | -0.18(-2.22%) |
Aug 16, 2013 | 8.080 | 8.120 | 7.950 | 8.120 | 29,894,604 | -0.04(-0.49%) |
Aug 15, 2013 | 8.090 | 8.180 | 8.010 | 8.160 | 16,296,821 | +0.00(+0.00%) |
Aug 14, 2013 | 8.160 | 8.240 | 8.070 | 8.160 | 12,411,055 | +0.01(+0.12%) |
Aug 13, 2013 | 8.280 | 8.290 | 8.120 | 8.150 | 16,814,988 | -0.11(-1.33%) |
Aug 12, 2013 | 8.220 | 8.280 | 8.180 | 8.260 | 21,705,004 | +0.04(+0.49%) |
Aug 09, 2013 | 7.920 | 8.220 | 7.920 | 8.220 | 38,487,004 | +0.31(+3.92%) |
Aug 08, 2013 | 7.860 | 7.920 | 7.760 | 7.910 | 18,749,640 | +0.12(+1.54%) |
Aug 07, 2013 | 7.880 | 7.997 | 7.780 | 7.790 | 20,510,318 | -0.12(-1.52%) |
Aug 06, 2013 | 7.985 | 8.030 | 7.910 | 7.910 | 15,805,828 | -0.09(-1.12%) |
Aug 05, 2013 | 7.940 | 8.010 | 7.910 | 8.000 | 19,279,686 | +0.03(+0.38%) |
Aug 02, 2013 | 7.940 | 8.030 | 7.910 | 7.970 | 12,057,488 | +0.02(+0.25%) |
Aug 01, 2013 | 8.000 | 8.080 | 7.930 | 7.950 | 18,050,656 | +0.00(+0.00%) |
Jul 31, 2013 | 8.020 | 8.080 | 7.940 | 7.950 | 14,873,030 | -0.08(-1.00%) |
Jul 30, 2013 | 8.040 | 8.060 | 7.980 | 8.030 | 11,522,603 | -0.01(-0.12%) |
Jul 29, 2013 | 8.060 | 8.060 | 8.000 | 8.040 | 8,394,102 | -0.03(-0.37%) |
Jul 26, 2013 | 8.000 | 8.080 | 7.960 | 8.070 | 8,731,965 | +0.04(+0.50%) |
Jul 25, 2013 | 8.040 | 8.110 | 7.930 | 8.030 | 12,346,908 | -0.02(-0.25%) |
Jul 24, 2013 | 8.140 | 8.140 | 8.010 | 8.050 | 11,938,067 | -0.09(-1.11%) |
Jul 23, 2013 | 8.150 | 8.210 | 8.100 | 8.140 | 13,853,571 | +0.02(+0.25%) |
Jul 22, 2013 | 8.111 | 8.140 | 8.070 | 8.120 | 8,124,635 | +0.05(+0.62%) |
Jul 19, 2013 | 8.230 | 8.230 | 8.040 | 8.070 | 23,767,360 | -0.14(-1.71%) |
Jul 18, 2013 | 8.190 | 8.250 | 8.180 | 8.210 | 11,850,112 | +0.01(+0.12%) |
Jul 17, 2013 | 8.130 | 8.210 | 8.120 | 8.200 | 10,398,982 | +0.09(+1.11%) |
Jul 16, 2013 | 8.170 | 8.180 | 8.070 | 8.110 | 10,435,101 | -0.06(-0.73%) |
Jul 15, 2013 | 8.090 | 8.180 | 8.080 | 8.170 | 7,513,961 | +0.07(+0.86%) |
Jul 12, 2013 | 8.080 | 8.140 | 8.020 | 8.100 | 19,159,562 | +0.00(+0.00%) |
Jul 11, 2013 | 8.020 | 8.110 | 7.980 | 8.100 | 18,354,066 | +0.18(+2.27%) |
Jul 10, 2013 | 7.890 | 7.940 | 7.840 | 7.920 | 14,676,853 | +0.01(+0.13%) |
Jul 09, 2013 | 7.990 | 8.010 | 7.780 | 7.910 | 40,373,944 | -0.01(-0.13%) |
Jul 08, 2013 | 7.880 | 7.940 | 7.800 | 7.920 | 23,950,080 | +0.11(+1.41%) |
Jul 05, 2013 | 7.770 | 7.810 | 7.660 | 7.810 | 14,901,671 | +0.10(+1.30%) |
Jul 03, 2013 | 7.680 | 7.720 | 7.630 | 7.710 | 11,505,848 | -0.09(-1.15%) |
Jul 02, 2013 | 7.800 | 7.890 | 7.740 | 7.800 | 15,777,771 | -0.06(-0.76%) |