Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.268 | 9.393 | 9.268 | 9.299 | 166,941 | -0.04(-0.47%) |
Sep 26, 2013 | 9.293 | 9.381 | 9.230 | 9.343 | 212,464 | +0.06(+0.67%) |
Sep 25, 2013 | 9.274 | 9.349 | 9.268 | 9.281 | 210,753 | -0.01(-0.13%) |
Sep 24, 2013 | 9.356 | 9.387 | 9.193 | 9.293 | 253,481 | -0.09(-0.93%) |
Sep 23, 2013 | 9.381 | 9.449 | 9.299 | 9.381 | 379,956 | +0.08(+0.87%) |
Sep 20, 2013 | 9.449 | 9.543 | 9.237 | 9.299 | 395,300 | -0.03(-0.27%) |
Sep 19, 2013 | 9.293 | 9.462 | 9.212 | 9.324 | 394,694 | +0.09(+0.95%) |
Sep 18, 2013 | 9.105 | 9.381 | 9.074 | 9.237 | 454,645 | +0.10(+1.10%) |
Sep 17, 2013 | 9.011 | 9.162 | 9.011 | 9.137 | 199,230 | +0.09(+0.97%) |
Sep 16, 2013 | 9.187 | 9.218 | 8.986 | 9.049 | 204,842 | -0.07(-0.76%) |
Sep 13, 2013 | 9.149 | 9.177 | 9.087 | 9.118 | 153,319 | +0.03(+0.28%) |
Sep 12, 2013 | 9.130 | 9.187 | 8.968 | 9.093 | 152,168 | +0.00(+0.00%) |
Sep 11, 2013 | 9.343 | 9.456 | 9.074 | 9.093 | 280,752 | -0.29(-3.07%) |
Sep 10, 2013 | 9.399 | 9.512 | 9.262 | 9.381 | 371,440 | -0.11(-1.19%) |
Sep 09, 2013 | 9.074 | 9.568 | 9.043 | 9.493 | 862,252 | +0.53(+5.94%) |
Sep 06, 2013 | 8.855 | 9.024 | 8.724 | 8.961 | 322,279 | +0.21(+2.36%) |
Sep 05, 2013 | 8.730 | 8.824 | 8.623 | 8.755 | 172,878 | +0.05(+0.58%) |
Sep 04, 2013 | 8.542 | 8.736 | 8.461 | 8.705 | 127,416 | +0.20(+2.35%) |
Sep 03, 2013 | 8.755 | 8.811 | 8.454 | 8.505 | 204,810 | -0.09(-1.02%) |
Aug 30, 2013 | 8.692 | 8.799 | 8.542 | 8.592 | 145,979 | -0.11(-1.22%) |
Aug 29, 2013 | 8.617 | 8.817 | 8.580 | 8.699 | 175,593 | +0.11(+1.24%) |
Aug 28, 2013 | 8.473 | 8.655 | 8.392 | 8.592 | 299,790 | +0.12(+1.40%) |
Aug 27, 2013 | 8.635 | 8.765 | 8.411 | 8.473 | 278,993 | -0.21(-2.43%) |
Aug 26, 2013 | 8.535 | 8.771 | 8.442 | 8.684 | 263,745 | +0.13(+1.52%) |
Aug 23, 2013 | 8.628 | 8.691 | 8.436 | 8.554 | 518,816 | +0.00(+0.00%) |
Aug 22, 2013 | 8.343 | 8.610 | 8.343 | 8.554 | 173,781 | +0.22(+2.61%) |
Aug 21, 2013 | 8.498 | 8.585 | 8.225 | 8.337 | 330,505 | -0.05(-0.59%) |
Aug 20, 2013 | 9.187 | 9.187 | 8.181 | 8.386 | 206,431 | -0.06(-0.66%) |
Aug 19, 2013 | 8.448 | 8.529 | 8.293 | 8.442 | 242,886 | +0.04(+0.52%) |
Aug 16, 2013 | 8.231 | 8.535 | 8.157 | 8.399 | 325,472 | +0.25(+3.12%) |
Aug 15, 2013 | 8.256 | 8.323 | 8.064 | 8.144 | 240,750 | -0.19(-2.24%) |
Aug 14, 2013 | 8.349 | 8.424 | 8.287 | 8.330 | 100,302 | +0.00(+0.00%) |
Aug 13, 2013 | 8.405 | 8.405 | 8.213 | 8.330 | 111,275 | -0.04(-0.52%) |
Aug 12, 2013 | 8.399 | 8.448 | 8.349 | 8.374 | 101,567 | -0.07(-0.81%) |
Aug 09, 2013 | 8.461 | 8.566 | 8.411 | 8.442 | 79,167 | -0.06(-0.73%) |
Aug 08, 2013 | 8.542 | 8.597 | 8.411 | 8.504 | 178,671 | +0.02(+0.29%) |
Aug 07, 2013 | 8.650 | 8.659 | 8.437 | 8.479 | 172,452 | -0.16(-1.87%) |
Aug 06, 2013 | 8.796 | 8.839 | 8.622 | 8.641 | 126,961 | -0.16(-1.83%) |
Aug 05, 2013 | 8.697 | 8.839 | 8.697 | 8.802 | 161,677 | +0.07(+0.85%) |
Aug 02, 2013 | 8.815 | 8.821 | 8.672 | 8.728 | 134,413 | -0.06(-0.64%) |
Aug 01, 2013 | 8.728 | 8.846 | 8.691 | 8.784 | 202,579 | +0.16(+1.80%) |
Jul 31, 2013 | 8.709 | 8.734 | 8.560 | 8.628 | 586,217 | -0.06(-0.71%) |
Jul 30, 2013 | 8.691 | 8.703 | 8.535 | 8.691 | 522,155 | +0.00(+0.00%) |
Jul 29, 2013 | 8.641 | 8.734 | 8.641 | 8.691 | 179,146 | +0.02(+0.21%) |
Jul 26, 2013 | 8.864 | 8.864 | 8.635 | 8.672 | 135,412 | -0.24(-2.65%) |
Jul 25, 2013 | 8.628 | 9.031 | 8.604 | 8.908 | 801,112 | +0.25(+2.94%) |
Jul 24, 2013 | 8.591 | 8.691 | 8.579 | 8.653 | 244,211 | +0.07(+0.80%) |
Jul 23, 2013 | 8.647 | 8.659 | 8.579 | 8.585 | 159,528 | -0.04(-0.43%) |
Jul 22, 2013 | 8.380 | 8.709 | 8.380 | 8.622 | 444,185 | +0.22(+2.58%) |
Jul 19, 2013 | 8.368 | 8.467 | 8.337 | 8.405 | 130,348 | +0.04(+0.45%) |
Jul 18, 2013 | 8.337 | 8.436 | 8.219 | 8.368 | 220,604 | +0.04(+0.45%) |
Jul 17, 2013 | 8.424 | 8.456 | 8.200 | 8.330 | 193,425 | -0.06(-0.67%) |
Jul 16, 2013 | 8.467 | 8.507 | 8.299 | 8.386 | 261,316 | -0.07(-0.88%) |
Jul 15, 2013 | 8.405 | 8.479 | 8.380 | 8.461 | 336,088 | +0.04(+0.44%) |
Jul 12, 2013 | 8.430 | 8.566 | 8.380 | 8.424 | 222,991 | -0.03(-0.37%) |
Jul 11, 2013 | 8.430 | 8.504 | 8.318 | 8.455 | 326,571 | +0.11(+1.26%) |
Jul 10, 2013 | 8.150 | 8.380 | 8.147 | 8.349 | 223,421 | +0.17(+2.05%) |
Jul 09, 2013 | 8.101 | 8.194 | 8.045 | 8.181 | 208,095 | +0.14(+1.70%) |
Jul 08, 2013 | 7.989 | 8.144 | 7.983 | 8.045 | 197,767 | +0.08(+1.01%) |
Jul 05, 2013 | 7.915 | 7.983 | 7.828 | 7.964 | 175,349 | +0.12(+1.58%) |
Jul 03, 2013 | 7.977 | 7.977 | 7.797 | 7.840 | 187,621 | -0.18(-2.24%) |
Jul 02, 2013 | 8.045 | 8.132 | 7.834 | 8.020 | 270,775 | -0.02(-0.31%) |