Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.705 | 7.888 | 7.636 | 7.878 | 14,859,810 | +0.03(+0.35%) |
Sep 27, 2013 | 7.788 | 7.912 | 7.740 | 7.850 | 12,702,151 | +0.01(+0.18%) |
Sep 26, 2013 | 7.912 | 7.933 | 7.781 | 7.836 | 13,288,424 | -0.08(-0.96%) |
Sep 25, 2013 | 7.905 | 7.999 | 7.802 | 7.912 | 11,962,242 | +0.02(+0.26%) |
Sep 24, 2013 | 7.830 | 7.947 | 7.753 | 7.892 | 19,376,790 | +0.03(+0.44%) |
Sep 23, 2013 | 7.947 | 7.981 | 7.795 | 7.857 | 20,903,876 | -0.14(-1.73%) |
Sep 20, 2013 | 7.995 | 8.044 | 7.878 | 7.995 | 33,470,468 | -0.02(-0.26%) |
Sep 19, 2013 | 8.368 | 8.368 | 7.968 | 8.016 | 30,832,878 | -0.32(-3.89%) |
Sep 18, 2013 | 8.382 | 8.458 | 8.320 | 8.341 | 12,638,983 | -0.03(-0.41%) |
Sep 17, 2013 | 8.341 | 8.396 | 8.306 | 8.375 | 7,963,024 | +0.05(+0.58%) |
Sep 16, 2013 | 8.362 | 8.375 | 8.299 | 8.327 | 9,640,153 | +0.06(+0.67%) |
Sep 13, 2013 | 8.272 | 8.307 | 8.210 | 8.272 | 6,584,913 | +0.00(+0.00%) |
Sep 12, 2013 | 8.334 | 8.355 | 8.244 | 8.272 | 9,785,885 | -0.06(-0.75%) |
Sep 11, 2013 | 8.368 | 8.431 | 8.272 | 8.334 | 10,521,157 | -0.06(-0.66%) |
Sep 10, 2013 | 8.348 | 8.396 | 8.313 | 8.389 | 13,658,925 | +0.10(+1.25%) |
Sep 09, 2013 | 8.258 | 8.292 | 8.140 | 8.286 | 13,084,071 | +0.06(+0.76%) |
Sep 06, 2013 | 8.272 | 8.286 | 8.106 | 8.223 | 20,399,638 | +0.04(+0.51%) |
Sep 05, 2013 | 8.085 | 8.251 | 8.078 | 8.182 | 15,730,600 | +0.11(+1.37%) |
Sep 04, 2013 | 8.058 | 8.154 | 8.002 | 8.071 | 21,334,236 | +0.00(+0.00%) |
Sep 03, 2013 | 8.147 | 8.272 | 8.030 | 8.071 | 14,029,302 | +0.01(+0.09%) |
Aug 30, 2013 | 8.147 | 8.154 | 7.975 | 8.064 | 17,599,804 | -0.08(-1.02%) |
Aug 29, 2013 | 8.092 | 8.203 | 8.071 | 8.147 | 13,425,721 | +0.07(+0.86%) |
Aug 28, 2013 | 7.995 | 8.175 | 7.954 | 8.078 | 15,390,675 | +0.03(+0.34%) |
Aug 27, 2013 | 8.261 | 8.265 | 8.023 | 8.051 | 16,841,356 | -0.32(-3.80%) |
Aug 26, 2013 | 8.417 | 8.472 | 8.348 | 8.368 | 11,549,954 | -0.06(-0.74%) |
Aug 23, 2013 | 8.548 | 8.569 | 8.389 | 8.431 | 9,657,806 | -0.07(-0.77%) |
Aug 22, 2013 | 8.352 | 8.507 | 8.324 | 8.496 | 12,030,459 | +0.18(+2.15%) |
Aug 21, 2013 | 8.338 | 8.407 | 8.256 | 8.317 | 14,114,290 | -0.05(-0.58%) |
Aug 20, 2013 | 8.262 | 8.414 | 8.181 | 8.366 | 18,191,128 | +0.12(+1.42%) |
Aug 19, 2013 | 8.352 | 8.352 | 8.249 | 8.249 | 11,480,736 | -0.12(-1.40%) |
Aug 16, 2013 | 8.317 | 8.476 | 8.290 | 8.366 | 11,358,187 | +0.06(+0.66%) |
Aug 15, 2013 | 8.379 | 8.379 | 8.249 | 8.311 | 13,967,732 | -0.14(-1.71%) |
Aug 14, 2013 | 8.441 | 8.503 | 8.400 | 8.455 | 12,613,046 | +0.01(+0.08%) |
Aug 13, 2013 | 8.400 | 8.510 | 8.324 | 8.448 | 14,009,284 | +0.07(+0.82%) |
Aug 12, 2013 | 8.366 | 8.428 | 8.317 | 8.379 | 10,227,762 | -0.03(-0.41%) |
Aug 09, 2013 | 8.448 | 8.510 | 8.386 | 8.414 | 11,372,203 | -0.04(-0.49%) |
Aug 08, 2013 | 8.448 | 8.510 | 8.352 | 8.455 | 16,877,872 | +0.08(+0.90%) |
Aug 07, 2013 | 8.483 | 8.489 | 8.338 | 8.379 | 16,282,842 | -0.14(-1.62%) |
Aug 06, 2013 | 8.600 | 8.641 | 8.469 | 8.517 | 15,766,850 | -0.10(-1.12%) |
Aug 05, 2013 | 8.600 | 8.668 | 8.560 | 8.613 | 8,012,954 | -0.02(-0.24%) |
Aug 02, 2013 | 8.655 | 8.682 | 8.558 | 8.634 | 12,213,792 | -0.03(-0.32%) |
Aug 01, 2013 | 8.524 | 8.689 | 8.517 | 8.661 | 15,931,660 | +0.21(+2.52%) |
Jul 31, 2013 | 8.414 | 8.544 | 8.407 | 8.448 | 14,519,135 | +0.06(+0.66%) |
Jul 30, 2013 | 8.393 | 8.455 | 8.331 | 8.393 | 12,859,641 | +0.02(+0.25%) |
Jul 29, 2013 | 8.517 | 8.531 | 8.338 | 8.372 | 11,904,766 | -0.16(-1.85%) |
Jul 26, 2013 | 8.421 | 8.538 | 8.421 | 8.531 | 13,816,424 | +0.03(+0.32%) |
Jul 25, 2013 | 8.489 | 8.596 | 8.434 | 8.503 | 19,464,516 | -0.01(-0.08%) |
Jul 24, 2013 | 8.496 | 8.558 | 8.431 | 8.510 | 15,674,260 | +0.06(+0.65%) |
Jul 23, 2013 | 8.538 | 8.544 | 8.407 | 8.455 | 18,262,950 | -0.06(-0.65%) |
Jul 22, 2013 | 8.304 | 8.517 | 8.276 | 8.510 | 19,505,804 | +0.23(+2.74%) |
Jul 19, 2013 | 8.159 | 8.311 | 8.145 | 8.283 | 19,301,752 | +0.14(+1.78%) |
Jul 18, 2013 | 7.918 | 8.256 | 7.870 | 8.139 | 26,109,668 | +0.12(+1.55%) |
Jul 17, 2013 | 7.967 | 8.063 | 7.946 | 8.015 | 13,474,213 | +0.07(+0.87%) |
Jul 16, 2013 | 8.104 | 8.108 | 7.857 | 7.946 | 14,383,073 | -0.14(-1.79%) |
Jul 15, 2013 | 8.145 | 8.194 | 8.090 | 8.090 | 9,818,736 | -0.02(-0.25%) |
Jul 12, 2013 | 7.987 | 8.114 | 7.967 | 8.111 | 12,103,892 | +0.15(+1.90%) |
Jul 11, 2013 | 8.228 | 8.228 | 7.918 | 7.960 | 21,341,018 | -0.15(-1.87%) |
Jul 10, 2013 | 8.166 | 8.194 | 8.035 | 8.111 | 14,901,654 | -0.06(-0.76%) |
Jul 09, 2013 | 8.249 | 8.235 | 8.125 | 8.173 | 19,993,752 | -0.02(-0.25%) |
Jul 08, 2013 | 8.297 | 8.345 | 8.180 | 8.194 | 16,342,283 | -0.06(-0.75%) |
Jul 05, 2013 | 7.932 | 8.256 | 7.932 | 8.256 | 20,534,054 | +0.39(+4.99%) |
Jul 03, 2013 | 7.795 | 7.884 | 7.767 | 7.863 | 7,565,975 | +0.02(+0.26%) |
Jul 02, 2013 | 7.733 | 7.905 | 7.712 | 7.843 | 17,623,626 | +0.11(+1.42%) |