Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.660 | 8.660 | 8.590 | 8.600 | 109,437 | -0.09(-1.04%) |
Sep 26, 2013 | 8.700 | 8.710 | 8.690 | 8.690 | 37,144 | -0.01(-0.11%) |
Sep 25, 2013 | 8.720 | 8.720 | 8.670 | 8.700 | 267,877 | -0.15(-1.69%) |
Sep 24, 2013 | 8.950 | 8.950 | 8.850 | 8.850 | 7,630 | +0.00(+0.00%) |
Sep 23, 2013 | 8.850 | 8.873 | 8.820 | 8.850 | 121,266 | +0.43(+5.11%) |
Sep 20, 2013 | 8.430 | 8.450 | 8.390 | 8.420 | 56,085 | -0.07(-0.82%) |
Sep 19, 2013 | 8.480 | 8.490 | 8.450 | 8.490 | 66,900 | -0.31(-3.52%) |
Sep 18, 2013 | 8.690 | 8.800 | 8.600 | 8.800 | 35,938 | -0.13(-1.46%) |
Sep 17, 2013 | 8.940 | 8.950 | 8.920 | 8.930 | 51,168 | +0.11(+1.25%) |
Sep 16, 2013 | 8.820 | 8.900 | 8.820 | 8.820 | 58,050 | -0.08(-0.90%) |
Sep 13, 2013 | 8.900 | 8.920 | 8.890 | 8.900 | 30,693 | +0.15(+1.71%) |
Sep 12, 2013 | 8.950 | 8.950 | 8.740 | 8.750 | 21,368 | +0.01(+0.11%) |
Sep 11, 2013 | 8.740 | 8.767 | 8.728 | 8.740 | 95,299 | +0.71(+8.84%) |
Sep 10, 2013 | 8.150 | 8.150 | 8.010 | 8.030 | 38,743 | +0.04(+0.50%) |
Sep 09, 2013 | 7.870 | 8.000 | 7.870 | 7.990 | 31,980 | +0.07(+0.88%) |
Sep 06, 2013 | 7.900 | 7.960 | 7.880 | 7.920 | 177,861 | +0.58(+7.90%) |
Sep 05, 2013 | 7.310 | 7.340 | 7.310 | 7.340 | 10,036 | -0.13(-1.74%) |
Sep 04, 2013 | 7.410 | 7.470 | 7.410 | 7.470 | 4,632 | -0.05(-0.66%) |
Sep 03, 2013 | 7.600 | 7.760 | 7.500 | 7.520 | 22,683 | +0.38(+5.32%) |
Aug 30, 2013 | 7.103 | 7.220 | 7.070 | 7.140 | 45,100 | -0.09(-1.24%) |
Aug 29, 2013 | 7.340 | 7.340 | 7.230 | 7.230 | 39,949 | +0.15(+2.12%) |
Aug 28, 2013 | 7.200 | 7.200 | 7.040 | 7.080 | 20,483 | -0.26(-3.54%) |
Aug 27, 2013 | 7.350 | 7.510 | 7.340 | 7.340 | 50,619 | +0.00(+0.00%) |
Aug 26, 2013 | 7.384 | 7.420 | 7.250 | 7.340 | 103,684 | -0.90(-10.92%) |
Aug 23, 2013 | 8.230 | 8.250 | 8.200 | 8.240 | 94,919 | +0.06(+0.73%) |
Aug 22, 2013 | 8.140 | 8.200 | 8.110 | 8.180 | 20,667 | +0.45(+5.82%) |
Aug 21, 2013 | 7.750 | 7.760 | 7.710 | 7.730 | 16,253 | -0.05(-0.64%) |
Aug 20, 2013 | 7.880 | 7.880 | 7.750 | 7.780 | 54,136 | -0.14(-1.77%) |
Aug 19, 2013 | 7.930 | 8.070 | 7.900 | 7.920 | 39,171 | +0.03(+0.38%) |
Aug 16, 2013 | 7.890 | 7.940 | 7.890 | 7.890 | 29,630 | +0.22(+2.87%) |
Aug 15, 2013 | 7.700 | 7.700 | 7.670 | 7.670 | 63,914 | -0.26(-3.28%) |
Aug 14, 2013 | 7.930 | 7.940 | 7.920 | 7.930 | 7,600 | -0.01(-0.13%) |
Aug 13, 2013 | 7.930 | 7.960 | 7.870 | 7.940 | 25,421 | -0.01(-0.13%) |
Aug 12, 2013 | 7.990 | 8.000 | 7.930 | 7.950 | 99,915 | -0.05(-0.62%) |
Aug 09, 2013 | 7.940 | 8.010 | 7.940 | 8.000 | 47,650 | +0.05(+0.63%) |
Aug 08, 2013 | 8.050 | 8.050 | 7.900 | 7.950 | 24,554 | +0.06(+0.76%) |
Aug 07, 2013 | 7.980 | 7.980 | 7.850 | 7.890 | 18,925 | -0.11(-1.38%) |
Aug 06, 2013 | 8.010 | 8.150 | 7.970 | 8.000 | 37,390 | +0.29(+3.76%) |
Aug 05, 2013 | 7.840 | 7.840 | 7.700 | 7.710 | 42,587 | -0.09(-1.15%) |
Aug 02, 2013 | 7.850 | 7.870 | 7.800 | 7.800 | 94,000 | -0.24(-2.99%) |
Aug 01, 2013 | 7.990 | 8.090 | 7.980 | 8.040 | 20,875 | +0.29(+3.74%) |
Jul 31, 2013 | 7.910 | 7.910 | 7.740 | 7.750 | 46,815 | -0.24(-3.00%) |
Jul 30, 2013 | 7.980 | 8.020 | 7.950 | 7.990 | 1,706 | +0.02(+0.23%) |
Jul 29, 2013 | 7.910 | 7.990 | 7.910 | 7.972 | 25,060 | -0.13(-1.58%) |
Jul 26, 2013 | 8.250 | 8.250 | 8.020 | 8.100 | 114,171 | -0.16(-1.94%) |
Jul 25, 2013 | 8.200 | 8.260 | 8.200 | 8.260 | 28,150 | +0.13(+1.60%) |
Jul 24, 2013 | 8.250 | 8.250 | 8.120 | 8.130 | 7,240 | -0.12(-1.45%) |
Jul 23, 2013 | 8.220 | 8.260 | 8.200 | 8.250 | 53,990 | +0.20(+2.48%) |
Jul 22, 2013 | 8.000 | 8.068 | 8.000 | 8.050 | 34,967 | +0.08(+1.00%) |
Jul 19, 2013 | 7.910 | 7.990 | 7.910 | 7.970 | 19,710 | -0.15(-1.85%) |
Jul 18, 2013 | 8.200 | 8.280 | 8.120 | 8.120 | 33,718 | +0.02(+0.25%) |
Jul 17, 2013 | 8.150 | 8.150 | 8.080 | 8.100 | 19,539 | -0.19(-2.29%) |
Jul 16, 2013 | 8.260 | 8.330 | 8.250 | 8.290 | 41,840 | +0.15(+1.84%) |
Jul 15, 2013 | 8.130 | 8.190 | 8.130 | 8.140 | 57,172 | +0.80(+10.90%) |
Jul 12, 2013 | 7.402 | 7.402 | 7.310 | 7.340 | 7,393 | -0.03(-0.41%) |
Jul 11, 2013 | 7.290 | 7.370 | 7.290 | 7.370 | 10,059 | +0.16(+2.22%) |
Jul 10, 2013 | 7.230 | 7.240 | 7.200 | 7.210 | 7,682 | -0.02(-0.24%) |
Jul 09, 2013 | 7.200 | 7.450 | 7.228 | 7.228 | 38,837 | -0.22(-2.99%) |
Jul 08, 2013 | 7.450 | 7.540 | 7.450 | 7.450 | 16,270 | +0.16(+2.19%) |
Jul 05, 2013 | 7.300 | 7.350 | 7.250 | 7.290 | 64,966 | +0.16(+2.24%) |
Jul 03, 2013 | 7.130 | 7.210 | 7.130 | 7.130 | 59,094 | -0.17(-2.33%) |
Jul 02, 2013 | 7.210 | 7.390 | 7.210 | 7.300 | 88,970 | +0.70(+10.61%) |