Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.060 | 9.060 | 8.997 | 9.025 | 124,363 | -0.07(-0.81%) |
Sep 26, 2013 | 9.136 | 9.152 | 9.060 | 9.099 | 51,593 | -0.05(-0.56%) |
Sep 25, 2013 | 9.213 | 9.213 | 9.129 | 9.150 | 60,329 | -0.08(-0.89%) |
Sep 24, 2013 | 9.289 | 9.289 | 9.206 | 9.233 | 80,941 | -0.15(-1.63%) |
Sep 23, 2013 | 9.358 | 9.414 | 9.308 | 9.386 | 107,519 | +0.09(+0.93%) |
Sep 20, 2013 | 9.400 | 9.455 | 9.296 | 9.299 | 92,480 | -0.13(-1.43%) |
Sep 19, 2013 | 9.428 | 9.455 | 9.351 | 9.434 | 173,196 | -0.05(-0.52%) |
Sep 18, 2013 | 9.261 | 9.497 | 9.206 | 9.483 | 134,122 | +0.22(+2.40%) |
Sep 17, 2013 | 9.338 | 9.338 | 9.247 | 9.261 | 85,369 | -0.03(-0.37%) |
Sep 16, 2013 | 9.370 | 9.370 | 9.268 | 9.296 | 102,177 | +0.07(+0.75%) |
Sep 13, 2013 | 9.213 | 9.240 | 9.164 | 9.227 | 112,137 | -0.01(-0.08%) |
Sep 12, 2013 | 9.317 | 9.317 | 9.206 | 9.233 | 610,486 | -0.11(-1.19%) |
Sep 11, 2013 | 9.358 | 9.365 | 9.254 | 9.344 | 342,570 | -0.09(-0.96%) |
Sep 10, 2013 | 9.365 | 9.437 | 9.352 | 9.435 | 420,579 | +0.16(+1.72%) |
Sep 09, 2013 | 9.157 | 9.282 | 9.143 | 9.275 | 291,223 | +0.26(+2.85%) |
Sep 06, 2013 | 9.074 | 9.074 | 8.928 | 9.018 | 194,305 | +0.01(+0.15%) |
Sep 05, 2013 | 8.984 | 9.053 | 8.958 | 9.005 | 320,390 | +0.10(+1.09%) |
Sep 04, 2013 | 8.928 | 8.949 | 8.831 | 8.907 | 280,969 | +0.14(+1.58%) |
Sep 03, 2013 | 8.880 | 8.880 | 8.755 | 8.769 | 352,472 | +0.24(+2.76%) |
Aug 30, 2013 | 8.595 | 8.595 | 8.450 | 8.533 | 143,510 | +0.06(+0.65%) |
Aug 29, 2013 | 8.533 | 8.554 | 8.450 | 8.477 | 300,382 | +0.04(+0.49%) |
Aug 28, 2013 | 8.484 | 8.505 | 8.408 | 8.436 | 209,686 | -0.10(-1.14%) |
Aug 27, 2013 | 8.630 | 8.636 | 8.505 | 8.533 | 406,157 | -0.10(-1.20%) |
Aug 26, 2013 | 8.748 | 8.748 | 8.609 | 8.637 | 199,939 | -0.03(-0.36%) |
Aug 23, 2013 | 8.706 | 8.706 | 8.574 | 8.668 | 131,195 | -0.02(-0.28%) |
Aug 22, 2013 | 8.651 | 8.705 | 8.623 | 8.692 | 103,490 | +0.25(+2.96%) |
Aug 21, 2013 | 8.491 | 8.512 | 8.408 | 8.443 | 177,214 | -0.15(-1.70%) |
Aug 20, 2013 | 8.637 | 8.672 | 8.588 | 8.588 | 406,538 | -0.17(-1.98%) |
Aug 19, 2013 | 8.900 | 8.900 | 8.755 | 8.762 | 1,017,231 | +0.05(+0.52%) |
Aug 16, 2013 | 8.810 | 8.810 | 8.717 | 8.717 | 31,747 | +0.01(+0.12%) |
Aug 15, 2013 | 8.741 | 8.741 | 8.665 | 8.706 | 4,036 | -0.06(-0.71%) |
Aug 14, 2013 | 8.783 | 8.817 | 8.755 | 8.769 | 7,928 | -0.01(-0.08%) |
Aug 13, 2013 | 8.734 | 8.810 | 8.720 | 8.776 | 42,019 | +0.29(+3.43%) |
Aug 12, 2013 | 8.429 | 8.491 | 8.429 | 8.484 | 8,245 | +0.26(+3.12%) |
Aug 09, 2013 | 8.179 | 8.235 | 8.179 | 8.228 | 6,630 | +0.05(+0.67%) |
Aug 08, 2013 | 8.054 | 8.173 | 8.054 | 8.173 | 1,009 | +0.12(+1.47%) |
Aug 07, 2013 | 8.061 | 8.096 | 8.054 | 8.054 | 10,234 | -0.08(-1.04%) |
Aug 06, 2013 | 8.137 | 8.144 | 8.130 | 8.139 | 864 | -0.10(-1.16%) |
Aug 05, 2013 | 8.269 | 8.269 | 8.207 | 8.235 | 1,585 | -0.11(-1.33%) |
Aug 02, 2013 | 8.359 | 8.359 | 8.335 | 8.346 | 2,392 | +0.02(+0.25%) |
Aug 01, 2013 | 8.262 | 8.346 | 8.241 | 8.325 | 18,105 | +0.20(+2.40%) |
Jul 31, 2013 | 8.151 | 8.151 | 8.129 | 8.129 | 1,628 | +0.05(+0.67%) |
Jul 30, 2013 | 8.075 | 8.088 | 8.054 | 8.075 | 8,713 | -0.01(-0.09%) |
Jul 29, 2013 | 8.110 | 8.110 | 8.034 | 8.082 | 5,872 | -0.11(-1.36%) |
Jul 26, 2013 | 8.207 | 8.207 | 8.139 | 8.193 | 4,180 | -0.02(-0.25%) |
Jul 25, 2013 | 8.179 | 8.221 | 8.166 | 8.214 | 9,585 | +0.08(+1.02%) |
Jul 24, 2013 | 8.221 | 8.221 | 8.103 | 8.130 | 14,486 | -0.11(-1.35%) |
Jul 23, 2013 | 8.186 | 8.290 | 8.172 | 8.241 | 62,074 | +0.30(+3.75%) |
Jul 22, 2013 | 7.888 | 7.978 | 7.888 | 7.944 | 10,429 | -0.01(-0.17%) |
Jul 19, 2013 | 7.915 | 7.978 | 7.915 | 7.957 | 48,134 | -0.03(-0.43%) |
Jul 18, 2013 | 8.013 | 8.013 | 7.992 | 7.992 | 2,306 | -0.03(-0.43%) |
Jul 16, 2013 | 8.026 | 8.026 | 8.026 | 8.026 | 0 | -0.07(-0.86%) |
Jul 15, 2013 | 8.096 | 8.096 | 8.096 | 8.096 | 144 | +0.10(+1.30%) |
Jul 12, 2013 | 7.992 | 7.999 | 7.964 | 7.992 | 3,747 | -0.19(-2.29%) |
Jul 11, 2013 | 8.144 | 8.179 | 8.122 | 8.179 | 6,630 | +0.45(+5.83%) |
Jul 09, 2013 | 7.700 | 7.728 | 7.728 | 7.728 | 47,280 | +0.04(+0.54%) |
Jul 08, 2013 | 7.749 | 7.791 | 7.680 | 7.686 | 11,964 | +0.01(+0.09%) |
Jul 05, 2013 | 7.756 | 7.756 | 7.603 | 7.680 | 10,104 | +0.03(+0.45%) |
Jul 03, 2013 | 7.575 | 7.645 | 7.555 | 7.645 | 89,058 | -0.03(-0.36%) |
Jul 02, 2013 | 7.839 | 7.853 | 7.673 | 7.673 | 4,756 | -0.24(-2.98%) |