Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.815 | 9.055 | 8.727 | 8.818 | 79,664 | +0.04(+0.50%) |
Sep 26, 2013 | 9.030 | 9.138 | 8.767 | 8.775 | 53,720 | -0.40(-4.36%) |
Sep 25, 2013 | 9.182 | 9.196 | 8.938 | 9.175 | 46,727 | -0.01(-0.08%) |
Sep 24, 2013 | 9.091 | 9.182 | 9.091 | 9.182 | 9,283 | +0.09(+1.04%) |
Sep 23, 2013 | 9.033 | 9.156 | 8.913 | 9.087 | 105,456 | -0.00(-0.04%) |
Sep 20, 2013 | 8.906 | 9.178 | 8.902 | 9.091 | 90,317 | +0.15(+1.63%) |
Sep 19, 2013 | 8.887 | 9.113 | 8.800 | 8.946 | 96,384 | +0.16(+1.86%) |
Sep 18, 2013 | 8.786 | 8.909 | 8.775 | 8.782 | 50,324 | +0.00(+0.04%) |
Sep 17, 2013 | 8.891 | 8.996 | 8.767 | 8.778 | 52,794 | -0.17(-1.87%) |
Sep 16, 2013 | 8.826 | 8.946 | 8.745 | 8.946 | 23,374 | +0.20(+2.29%) |
Sep 13, 2013 | 8.818 | 8.920 | 8.745 | 8.745 | 30,992 | -0.07(-0.82%) |
Sep 12, 2013 | 8.920 | 8.920 | 8.818 | 8.818 | 74,208 | +0.00(+0.00%) |
Sep 11, 2013 | 8.764 | 8.928 | 8.745 | 8.818 | 40,741 | +0.09(+1.04%) |
Sep 10, 2013 | 8.858 | 9.000 | 8.673 | 8.727 | 175,116 | -0.11(-1.28%) |
Sep 09, 2013 | 8.775 | 9.000 | 8.742 | 8.840 | 60,065 | +0.06(+0.66%) |
Sep 06, 2013 | 8.770 | 8.913 | 8.367 | 8.782 | 112,229 | -0.03(-0.37%) |
Sep 05, 2013 | 8.793 | 8.836 | 8.727 | 8.815 | 42,212 | +0.08(+0.96%) |
Sep 04, 2013 | 8.775 | 8.913 | 8.640 | 8.731 | 58,717 | -0.04(-0.41%) |
Sep 03, 2013 | 8.902 | 8.975 | 8.764 | 8.767 | 24,793 | +0.02(+0.25%) |
Aug 30, 2013 | 8.909 | 9.018 | 8.735 | 8.745 | 124,285 | -0.06(-0.66%) |
Aug 29, 2013 | 8.909 | 8.918 | 8.804 | 8.804 | 53,905 | -0.16(-1.78%) |
Aug 28, 2013 | 8.884 | 8.994 | 8.869 | 8.964 | 37,270 | +0.22(+2.49%) |
Aug 27, 2013 | 8.822 | 8.833 | 8.736 | 8.745 | 16,087 | -0.02(-0.25%) |
Aug 26, 2013 | 8.851 | 8.940 | 8.585 | 8.767 | 114,157 | +0.02(+0.21%) |
Aug 23, 2013 | 8.782 | 8.906 | 8.738 | 8.749 | 52,546 | +0.01(+0.17%) |
Aug 22, 2013 | 8.731 | 8.906 | 8.731 | 8.735 | 77,324 | +0.17(+1.95%) |
Aug 21, 2013 | 8.691 | 8.916 | 8.495 | 8.567 | 60,584 | -0.03(-0.38%) |
Aug 20, 2013 | 8.633 | 8.633 | 8.473 | 8.600 | 23,152 | +0.07(+0.81%) |
Aug 19, 2013 | 8.691 | 8.691 | 8.400 | 8.531 | 66,959 | -0.12(-1.43%) |
Aug 16, 2013 | 8.655 | 8.786 | 8.455 | 8.655 | 56,322 | +0.07(+0.85%) |
Aug 15, 2013 | 8.316 | 8.604 | 8.258 | 8.582 | 24,538 | +0.14(+1.68%) |
Aug 14, 2013 | 8.273 | 8.440 | 8.244 | 8.440 | 39,297 | +0.11(+1.27%) |
Aug 13, 2013 | 8.516 | 8.516 | 8.331 | 8.335 | 59,358 | -0.09(-1.12%) |
Aug 12, 2013 | 8.269 | 8.611 | 8.244 | 8.429 | 36,437 | +0.30(+3.71%) |
Aug 09, 2013 | 8.382 | 8.413 | 8.076 | 8.127 | 39,187 | -0.24(-2.83%) |
Aug 08, 2013 | 8.331 | 8.546 | 8.287 | 8.364 | 20,624 | -0.15(-1.79%) |
Aug 07, 2013 | 8.455 | 8.691 | 8.331 | 8.516 | 31,182 | +0.15(+1.83%) |
Aug 06, 2013 | 8.589 | 8.589 | 8.291 | 8.364 | 12,374 | -0.10(-1.16%) |
Aug 05, 2013 | 8.617 | 8.727 | 8.265 | 8.462 | 107,782 | -0.21(-2.47%) |
Aug 02, 2013 | 8.640 | 8.778 | 8.615 | 8.676 | 66,145 | -0.04(-0.50%) |
Aug 01, 2013 | 8.749 | 9.011 | 8.615 | 8.720 | 62,276 | -0.09(-1.07%) |
Jul 31, 2013 | 8.818 | 8.927 | 8.676 | 8.815 | 43,383 | -0.04(-0.45%) |
Jul 30, 2013 | 9.091 | 9.091 | 8.720 | 8.855 | 30,475 | -0.09(-1.02%) |
Jul 29, 2013 | 8.727 | 9.007 | 8.626 | 8.946 | 40,576 | +0.22(+2.54%) |
Jul 26, 2013 | 8.850 | 8.993 | 8.462 | 8.724 | 52,799 | -0.11(-1.28%) |
Jul 25, 2013 | 8.916 | 9.076 | 8.836 | 8.836 | 46,678 | -0.03(-0.33%) |
Jul 24, 2013 | 9.255 | 9.255 | 8.797 | 8.866 | 294,055 | -0.36(-3.94%) |
Jul 23, 2013 | 9.091 | 9.516 | 8.680 | 9.229 | 133,772 | +0.51(+5.88%) |
Jul 22, 2013 | 8.596 | 8.818 | 8.585 | 8.716 | 58,354 | +0.13(+1.57%) |
Jul 19, 2013 | 8.582 | 8.924 | 8.476 | 8.582 | 21,859 | -0.12(-1.42%) |
Jul 18, 2013 | 8.390 | 8.764 | 8.390 | 8.706 | 71,598 | +0.16(+1.87%) |
Jul 17, 2013 | 8.626 | 8.680 | 8.546 | 8.546 | 33,398 | -0.08(-0.93%) |
Jul 16, 2013 | 8.560 | 8.720 | 8.560 | 8.626 | 23,784 | +0.04(+0.47%) |
Jul 15, 2013 | 8.589 | 8.818 | 8.582 | 8.585 | 68,092 | +0.01(+0.13%) |
Jul 12, 2013 | 8.349 | 9.011 | 8.349 | 8.575 | 256,568 | +0.24(+2.83%) |
Jul 11, 2013 | 8.236 | 8.455 | 8.236 | 8.338 | 72,462 | +0.13(+1.64%) |
Jul 10, 2013 | 8.200 | 8.258 | 8.044 | 8.204 | 541,573 | +0.02(+0.27%) |
Jul 09, 2013 | 8.236 | 8.306 | 8.135 | 8.182 | 49,499 | +0.04(+0.45%) |
Jul 08, 2013 | 8.229 | 8.375 | 8.055 | 8.146 | 289,710 | +0.09(+1.08%) |
Jul 05, 2013 | 8.255 | 8.440 | 7.971 | 8.058 | 53,071 | -0.12(-1.51%) |
Jul 03, 2013 | 8.280 | 8.304 | 8.164 | 8.182 | 96,293 | -0.09(-1.10%) |
Jul 02, 2013 | 7.822 | 8.349 | 7.822 | 8.273 | 25,841 | +0.15(+1.79%) |