Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.790 | 8.850 | 8.760 | 8.820 | 376,564 | -0.14(-1.56%) |
Sep 27, 2013 | 8.926 | 8.970 | 8.910 | 8.960 | 311,534 | -0.05(-0.55%) |
Sep 26, 2013 | 8.990 | 9.090 | 8.950 | 9.010 | 214,115 | -0.04(-0.44%) |
Sep 25, 2013 | 9.084 | 9.100 | 8.990 | 9.050 | 2,273,181 | +0.05(+0.56%) |
Sep 24, 2013 | 9.000 | 9.060 | 8.970 | 9.000 | 573,860 | -0.16(-1.70%) |
Sep 23, 2013 | 9.118 | 9.170 | 9.070 | 9.156 | 539,958 | -0.05(-0.59%) |
Sep 20, 2013 | 9.300 | 9.306 | 9.190 | 9.210 | 436,344 | -0.07(-0.75%) |
Sep 19, 2013 | 9.366 | 9.381 | 9.261 | 9.280 | 616,903 | -0.02(-0.22%) |
Sep 18, 2013 | 9.060 | 9.330 | 8.890 | 9.300 | 1,398,159 | +0.32(+3.56%) |
Sep 17, 2013 | 8.976 | 9.020 | 8.970 | 8.980 | 414,368 | +0.02(+0.17%) |
Sep 16, 2013 | 9.000 | 9.040 | 8.940 | 8.965 | 743,047 | +0.21(+2.46%) |
Sep 13, 2013 | 8.690 | 8.790 | 8.690 | 8.750 | 430,252 | -0.09(-1.02%) |
Sep 12, 2013 | 8.820 | 8.860 | 8.780 | 8.840 | 293,029 | -0.12(-1.34%) |
Sep 11, 2013 | 8.900 | 8.970 | 8.880 | 8.960 | 656,719 | +0.10(+1.13%) |
Sep 10, 2013 | 8.830 | 8.880 | 8.780 | 8.860 | 1,857,266 | -0.09(-1.01%) |
Sep 09, 2013 | 8.810 | 8.950 | 8.810 | 8.950 | 2,742,269 | +0.43(+5.05%) |
Sep 06, 2013 | 8.540 | 8.610 | 8.410 | 8.520 | 3,105,585 | +0.16(+1.91%) |
Sep 05, 2013 | 8.160 | 8.360 | 8.160 | 8.360 | 2,144,422 | +0.46(+5.82%) |
Sep 04, 2013 | 7.820 | 7.940 | 7.820 | 7.900 | 607,859 | +0.13(+1.67%) |
Sep 03, 2013 | 7.804 | 7.840 | 7.760 | 7.770 | 334,778 | -0.04(-0.45%) |
Aug 30, 2013 | 7.820 | 7.850 | 7.790 | 7.805 | 276,900 | -0.02(-0.19%) |
Aug 29, 2013 | 7.833 | 7.880 | 7.814 | 7.820 | 215,951 | -0.09(-1.14%) |
Aug 28, 2013 | 7.880 | 7.960 | 7.868 | 7.910 | 217,152 | +0.02(+0.25%) |
Aug 27, 2013 | 7.850 | 7.930 | 7.850 | 7.890 | 418,957 | -0.05(-0.64%) |
Aug 26, 2013 | 8.020 | 8.050 | 7.900 | 7.941 | 425,083 | -0.09(-1.11%) |
Aug 23, 2013 | 8.070 | 8.070 | 8.000 | 8.030 | 325,645 | -0.04(-0.51%) |
Aug 22, 2013 | 8.050 | 8.090 | 8.050 | 8.071 | 351,358 | +0.17(+2.16%) |
Aug 21, 2013 | 7.950 | 8.000 | 7.900 | 7.900 | 476,047 | -0.10(-1.25%) |
Aug 20, 2013 | 7.970 | 8.030 | 7.930 | 8.000 | 4,091,382 | +0.07(+0.88%) |
Aug 19, 2013 | 7.960 | 8.010 | 7.930 | 7.930 | 191,704 | +0.04(+0.51%) |
Aug 16, 2013 | 7.840 | 7.950 | 7.840 | 7.890 | 434,893 | -0.05(-0.67%) |
Aug 15, 2013 | 7.990 | 8.080 | 7.840 | 7.943 | 295,298 | -0.16(-1.94%) |
Aug 14, 2013 | 8.070 | 8.110 | 8.040 | 8.100 | 821,637 | +0.14(+1.76%) |
Aug 13, 2013 | 7.944 | 7.990 | 7.890 | 7.960 | 609,309 | +0.14(+1.79%) |
Aug 12, 2013 | 7.770 | 7.830 | 7.770 | 7.820 | 1,429,007 | +0.07(+0.90%) |
Aug 09, 2013 | 7.660 | 7.810 | 7.660 | 7.750 | 462,364 | +0.10(+1.31%) |
Aug 08, 2013 | 7.570 | 7.650 | 7.495 | 7.650 | 1,381,278 | +0.08(+1.06%) |
Aug 07, 2013 | 7.550 | 7.580 | 7.500 | 7.570 | 212,741 | -0.04(-0.53%) |
Aug 06, 2013 | 7.654 | 7.670 | 7.580 | 7.610 | 1,002,336 | -0.18(-2.31%) |
Aug 05, 2013 | 7.760 | 7.790 | 7.730 | 7.790 | 144,109 | -0.04(-0.51%) |
Aug 02, 2013 | 7.810 | 7.830 | 7.720 | 7.830 | 365,770 | -0.06(-0.76%) |
Aug 01, 2013 | 7.850 | 7.890 | 7.819 | 7.890 | 1,563,563 | +0.12(+1.54%) |
Jul 31, 2013 | 7.770 | 7.900 | 7.750 | 7.770 | 459,558 | -0.06(-0.77%) |
Jul 30, 2013 | 7.870 | 7.900 | 7.810 | 7.830 | 564,257 | -0.02(-0.28%) |
Jul 29, 2013 | 7.850 | 7.940 | 7.820 | 7.852 | 292,216 | -0.02(-0.23%) |
Jul 26, 2013 | 7.780 | 7.910 | 7.760 | 7.870 | 118,980 | +0.02(+0.25%) |
Jul 25, 2013 | 7.732 | 7.880 | 7.730 | 7.850 | 1,117,826 | +0.07(+0.90%) |
Jul 24, 2013 | 7.870 | 7.900 | 7.770 | 7.780 | 284,080 | -0.11(-1.39%) |
Jul 23, 2013 | 7.980 | 8.030 | 7.880 | 7.890 | 570,453 | -0.08(-1.00%) |
Jul 22, 2013 | 7.954 | 8.040 | 7.940 | 7.970 | 1,026,844 | -0.02(-0.25%) |
Jul 19, 2013 | 8.100 | 8.134 | 7.950 | 7.990 | 1,238,735 | +0.01(+0.13%) |
Jul 18, 2013 | 7.930 | 8.060 | 7.900 | 7.980 | 1,677,889 | -0.14(-1.72%) |
Jul 17, 2013 | 8.070 | 8.140 | 7.900 | 8.120 | 3,275,493 | +0.41(+5.33%) |
Jul 16, 2013 | 7.660 | 7.710 | 7.620 | 7.709 | 265,241 | +0.18(+2.43%) |
Jul 15, 2013 | 7.490 | 7.540 | 7.450 | 7.526 | 822,312 | +0.08(+1.02%) |
Jul 12, 2013 | 7.320 | 7.450 | 7.320 | 7.450 | 564,711 | +0.22(+3.04%) |
Jul 11, 2013 | 7.180 | 7.250 | 7.160 | 7.230 | 657,639 | +0.37(+5.39%) |
Jul 10, 2013 | 6.900 | 6.924 | 6.840 | 6.860 | 1,208,770 | -0.05(-0.72%) |
Jul 09, 2013 | 6.880 | 6.920 | 6.830 | 6.910 | 482,784 | +0.08(+1.17%) |
Jul 08, 2013 | 6.850 | 6.860 | 6.810 | 6.830 | 311,894 | +0.02(+0.29%) |
Jul 05, 2013 | 6.810 | 6.830 | 6.770 | 6.810 | 1,285,785 | +0.25(+3.81%) |
Jul 03, 2013 | 6.520 | 6.590 | 6.440 | 6.560 | 1,059,422 | +0.08(+1.22%) |
Jul 02, 2013 | 6.600 | 6.630 | 6.480 | 6.481 | 319,406 | -0.07(-1.05%) |