Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.120 | 8.220 | 8.020 | 8.030 | 735,355 | -0.23(-2.78%) |
Sep 27, 2013 | 8.440 | 8.447 | 8.210 | 8.260 | 0 | -0.27(-3.17%) |
Sep 26, 2013 | 8.390 | 8.540 | 8.380 | 8.530 | 348,665 | +0.19(+2.28%) |
Sep 25, 2013 | 8.460 | 8.633 | 8.330 | 8.340 | 550,411 | -0.08(-0.95%) |
Sep 24, 2013 | 8.370 | 8.560 | 8.320 | 8.420 | 330,880 | +0.03(+0.36%) |
Sep 23, 2013 | 8.340 | 8.590 | 8.340 | 8.390 | 0 | +0.05(+0.60%) |
Sep 20, 2013 | 8.690 | 8.690 | 8.250 | 8.340 | 0 | -0.36(-4.14%) |
Sep 19, 2013 | 8.650 | 8.850 | 8.590 | 8.700 | 739,531 | +0.06(+0.71%) |
Sep 18, 2013 | 8.210 | 8.700 | 8.200 | 8.639 | 672,287 | +0.40(+4.84%) |
Sep 17, 2013 | 8.190 | 8.400 | 8.170 | 8.240 | 0 | +0.02(+0.24%) |
Sep 16, 2013 | 8.280 | 8.330 | 8.150 | 8.220 | 0 | +0.05(+0.61%) |
Sep 13, 2013 | 8.310 | 8.390 | 8.130 | 8.170 | 0 | -0.14(-1.68%) |
Sep 12, 2013 | 8.740 | 8.850 | 8.230 | 8.310 | 0 | -0.57(-6.42%) |
Sep 11, 2013 | 8.670 | 8.900 | 8.600 | 8.880 | 0 | +0.22(+2.48%) |
Sep 10, 2013 | 8.480 | 8.710 | 8.448 | 8.665 | 656,566 | +0.26(+3.15%) |
Sep 09, 2013 | 8.170 | 8.440 | 8.150 | 8.400 | 0 | +0.27(+3.32%) |
Sep 06, 2013 | 8.090 | 8.170 | 7.939 | 8.130 | 0 | +0.15(+1.88%) |
Sep 05, 2013 | 7.790 | 8.090 | 7.760 | 7.980 | 609,192 | +0.17(+2.18%) |
Sep 04, 2013 | 7.910 | 7.920 | 7.650 | 7.810 | 0 | -0.10(-1.26%) |
Sep 03, 2013 | 7.990 | 8.150 | 7.760 | 7.910 | 0 | +0.10(+1.28%) |
Aug 30, 2013 | 7.960 | 8.070 | 7.750 | 7.810 | 0 | -0.18(-2.25%) |
Aug 29, 2013 | 8.120 | 8.170 | 7.930 | 7.990 | 521,260 | -0.14(-1.72%) |
Aug 28, 2013 | 8.060 | 8.285 | 8.050 | 8.130 | 0 | +0.06(+0.74%) |
Aug 27, 2013 | 8.290 | 8.370 | 7.930 | 8.070 | 0 | -0.37(-4.38%) |
Aug 26, 2013 | 8.480 | 8.600 | 8.360 | 8.440 | 0 | -0.02(-0.24%) |
Aug 23, 2013 | 8.300 | 8.460 | 8.220 | 8.460 | 0 | +0.18(+2.17%) |
Aug 22, 2013 | 8.030 | 8.460 | 8.030 | 8.280 | 611,128 | +0.32(+4.02%) |
Aug 21, 2013 | 8.200 | 8.250 | 7.950 | 7.960 | 0 | -0.30(-3.63%) |
Aug 20, 2013 | 8.330 | 8.414 | 8.180 | 8.260 | 819,412 | -0.08(-0.96%) |
Aug 19, 2013 | 8.690 | 8.700 | 8.280 | 8.340 | 984,657 | -0.42(-4.79%) |
Aug 16, 2013 | 8.820 | 8.890 | 8.610 | 8.760 | 0 | -0.06(-0.68%) |
Aug 15, 2013 | 8.530 | 8.850 | 8.400 | 8.820 | 939,982 | +0.16(+1.85%) |
Aug 14, 2013 | 8.660 | 8.890 | 8.620 | 8.660 | 0 | -0.01(-0.12%) |
Aug 13, 2013 | 8.700 | 8.750 | 8.610 | 8.670 | 531,275 | -0.03(-0.34%) |
Aug 12, 2013 | 8.510 | 8.960 | 8.370 | 8.700 | 713,649 | +0.09(+1.05%) |
Aug 09, 2013 | 8.170 | 8.760 | 8.170 | 8.610 | 1,017,651 | +0.45(+5.51%) |
Aug 08, 2013 | 7.800 | 8.250 | 7.800 | 8.160 | 864,538 | +0.40(+5.15%) |
Aug 07, 2013 | 8.000 | 8.050 | 7.750 | 7.760 | 1,179,850 | -0.29(-3.60%) |
Aug 06, 2013 | 8.240 | 8.390 | 7.985 | 8.050 | 1,033,252 | -0.26(-3.13%) |
Aug 05, 2013 | 8.330 | 8.400 | 8.220 | 8.310 | 756,566 | -0.07(-0.84%) |
Aug 02, 2013 | 8.390 | 8.510 | 8.270 | 8.380 | 988,880 | -0.06(-0.71%) |
Aug 01, 2013 | 8.420 | 8.665 | 8.330 | 8.440 | 700,465 | +0.04(+0.54%) |
Jul 31, 2013 | 9.610 | 9.660 | 8.184 | 8.395 | 0 | -1.46(-14.77%) |
Jul 30, 2013 | 9.860 | 9.910 | 9.520 | 9.850 | 0 | -0.01(-0.10%) |
Jul 29, 2013 | 10.26 | 10.26 | 9.850 | 9.860 | 0 | -0.44(-4.27%) |
Jul 26, 2013 | 10.17 | 10.40 | 10.15 | 10.30 | 0 | -0.06(-0.58%) |
Jul 25, 2013 | 10.15 | 10.43 | 10.10 | 10.36 | 0 | +0.13(+1.27%) |
Jul 24, 2013 | 10.40 | 10.40 | 10.07 | 10.23 | 0 | -0.17(-1.63%) |
Jul 23, 2013 | 10.35 | 10.53 | 10.26 | 10.40 | 0 | +0.15(+1.46%) |
Jul 22, 2013 | 10.19 | 10.32 | 10.10 | 10.25 | 0 | +0.11(+1.08%) |
Jul 19, 2013 | 10.13 | 10.20 | 10.04 | 10.14 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 10.17 | 10.32 | 10.12 | 10.15 | 600,087 | +0.06(+0.59%) |
Jul 17, 2013 | 10.19 | 10.29 | 10.07 | 10.09 | 447,689 | -0.04(-0.39%) |
Jul 16, 2013 | 9.990 | 10.27 | 9.990 | 10.13 | 0 | +0.21(+2.12%) |
Jul 15, 2013 | 9.900 | 10.14 | 9.870 | 9.920 | 0 | +0.01(+0.10%) |
Jul 12, 2013 | 10.18 | 10.26 | 9.880 | 9.910 | 0 | -0.35(-3.41%) |
Jul 11, 2013 | 10.08 | 10.34 | 10.00 | 10.26 | 0 | +0.41(+4.16%) |
Jul 10, 2013 | 9.710 | 9.991 | 9.700 | 9.850 | 0 | +0.13(+1.34%) |
Jul 09, 2013 | 9.530 | 9.880 | 9.500 | 9.720 | 0 | +0.32(+3.40%) |
Jul 08, 2013 | 9.080 | 9.480 | 9.060 | 9.400 | 557,076 | +0.35(+3.87%) |
Jul 05, 2013 | 9.270 | 9.270 | 8.850 | 9.050 | 0 | -0.08(-0.88%) |
Jul 03, 2013 | 9.260 | 9.329 | 9.022 | 9.130 | 0 | -0.33(-3.49%) |
Jul 02, 2013 | 9.500 | 9.560 | 9.080 | 9.460 | 0 | -0.09(-0.94%) |