Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.351 | 8.444 | 8.158 | 8.308 | 646,750 | -0.11(-1.28%) |
Sep 26, 2013 | 8.294 | 8.437 | 8.251 | 8.416 | 463,571 | +0.15(+1.82%) |
Sep 25, 2013 | 8.214 | 8.361 | 8.096 | 8.265 | 928,603 | +0.07(+0.84%) |
Sep 24, 2013 | 8.402 | 8.426 | 8.188 | 8.196 | 999,674 | -0.20(-2.42%) |
Sep 23, 2013 | 8.481 | 8.676 | 8.371 | 8.400 | 1,842,375 | -0.16(-1.83%) |
Sep 20, 2013 | 8.951 | 9.030 | 8.503 | 8.556 | 1,412,899 | -0.44(-4.88%) |
Sep 19, 2013 | 9.138 | 9.339 | 8.981 | 8.996 | 1,976,589 | -0.05(-0.58%) |
Sep 18, 2013 | 8.182 | 9.061 | 7.934 | 9.049 | 3,536,738 | +0.84(+10.29%) |
Sep 17, 2013 | 8.257 | 8.402 | 8.167 | 8.204 | 812,292 | -0.01(-0.15%) |
Sep 16, 2013 | 8.483 | 8.530 | 8.155 | 8.217 | 1,699,490 | +0.25(+3.11%) |
Sep 13, 2013 | 7.867 | 8.020 | 7.861 | 7.968 | 554,271 | +0.06(+0.80%) |
Sep 12, 2013 | 8.109 | 8.204 | 7.863 | 7.905 | 976,378 | -0.15(-1.87%) |
Sep 11, 2013 | 7.903 | 8.056 | 7.856 | 8.056 | 1,101,016 | +0.16(+2.04%) |
Sep 10, 2013 | 7.956 | 8.015 | 7.740 | 7.895 | 1,466,313 | +0.00(+0.00%) |
Sep 09, 2013 | 7.527 | 7.895 | 7.441 | 7.895 | 1,789,177 | +0.46(+6.13%) |
Sep 06, 2013 | 7.346 | 7.625 | 7.323 | 7.439 | 2,278,487 | +0.35(+4.94%) |
Sep 05, 2013 | 7.334 | 7.334 | 7.087 | 7.090 | 769,525 | -0.23(-3.17%) |
Sep 04, 2013 | 7.181 | 7.415 | 7.106 | 7.321 | 1,476,498 | +0.16(+2.27%) |
Sep 03, 2013 | 7.466 | 7.513 | 6.979 | 7.159 | 1,621,659 | -0.20(-2.71%) |
Aug 30, 2013 | 7.600 | 7.679 | 7.315 | 7.358 | 826,223 | -0.17(-2.27%) |
Aug 29, 2013 | 7.454 | 7.537 | 7.352 | 7.529 | 1,030,535 | +0.01(+0.11%) |
Aug 28, 2013 | 7.629 | 7.651 | 7.454 | 7.521 | 1,023,289 | -0.12(-1.57%) |
Aug 27, 2013 | 7.527 | 7.775 | 7.476 | 7.641 | 2,020,555 | -0.11(-1.44%) |
Aug 26, 2013 | 7.873 | 7.893 | 7.690 | 7.753 | 1,620,553 | -0.07(-0.86%) |
Aug 23, 2013 | 7.610 | 7.832 | 7.505 | 7.820 | 1,604,882 | +0.23(+3.06%) |
Aug 22, 2013 | 7.519 | 7.602 | 7.338 | 7.588 | 1,695,543 | +0.12(+1.58%) |
Aug 21, 2013 | 7.303 | 7.816 | 7.189 | 7.470 | 2,709,399 | -0.03(-0.43%) |
Aug 20, 2013 | 7.151 | 7.598 | 7.120 | 7.502 | 3,134,387 | +0.48(+6.87%) |
Aug 19, 2013 | 7.336 | 7.336 | 7.020 | 7.020 | 1,850,260 | -0.30(-4.09%) |
Aug 16, 2013 | 7.879 | 7.934 | 7.319 | 7.319 | 4,055,086 | -0.58(-7.36%) |
Aug 15, 2013 | 8.186 | 8.235 | 7.822 | 7.901 | 2,098,818 | -0.48(-5.71%) |
Aug 14, 2013 | 8.418 | 8.532 | 8.343 | 8.379 | 1,396,023 | -0.08(-0.99%) |
Aug 13, 2013 | 8.849 | 8.933 | 8.389 | 8.463 | 1,363,073 | -0.36(-4.04%) |
Aug 12, 2013 | 8.943 | 8.990 | 8.707 | 8.819 | 1,810,093 | -0.21(-2.34%) |
Aug 09, 2013 | 8.756 | 9.171 | 8.747 | 9.030 | 1,845,054 | +0.26(+2.97%) |
Aug 08, 2013 | 8.985 | 8.985 | 8.654 | 8.770 | 962,354 | -0.02(-0.19%) |
Aug 07, 2013 | 8.920 | 8.920 | 8.640 | 8.786 | 1,016,918 | -0.07(-0.83%) |
Aug 06, 2013 | 9.105 | 9.105 | 8.802 | 8.859 | 1,340,485 | -0.09(-0.98%) |
Aug 05, 2013 | 9.030 | 9.067 | 8.870 | 8.947 | 1,200,653 | -0.02(-0.25%) |
Aug 02, 2013 | 9.162 | 9.209 | 8.957 | 8.969 | 1,143,940 | -0.11(-1.25%) |
Aug 01, 2013 | 9.378 | 9.388 | 9.038 | 9.083 | 1,437,654 | -0.13(-1.37%) |
Jul 31, 2013 | 9.700 | 9.775 | 8.981 | 9.209 | 2,708,170 | -0.46(-4.79%) |
Jul 30, 2013 | 9.815 | 10.03 | 9.582 | 9.673 | 1,191,603 | -0.10(-1.00%) |
Jul 29, 2013 | 9.883 | 10.06 | 9.728 | 9.771 | 1,163,903 | -0.22(-2.16%) |
Jul 26, 2013 | 9.866 | 10.04 | 9.763 | 9.986 | 1,448,479 | +0.01(+0.08%) |
Jul 25, 2013 | 9.968 | 10.03 | 9.730 | 9.978 | 1,354,235 | +0.06(+0.59%) |
Jul 24, 2013 | 10.58 | 10.66 | 9.708 | 9.919 | 2,424,455 | -0.63(-5.98%) |
Jul 23, 2013 | 10.58 | 10.68 | 10.43 | 10.55 | 698,355 | -0.04(-0.35%) |
Jul 22, 2013 | 10.55 | 10.64 | 10.38 | 10.59 | 855,054 | +0.13(+1.23%) |
Jul 19, 2013 | 10.51 | 10.56 | 10.35 | 10.46 | 1,038,911 | -0.05(-0.46%) |
Jul 18, 2013 | 10.32 | 10.51 | 10.25 | 10.51 | 1,147,844 | +0.28(+2.70%) |
Jul 17, 2013 | 10.22 | 10.32 | 10.09 | 10.23 | 1,254,180 | +0.12(+1.15%) |
Jul 16, 2013 | 10.12 | 10.26 | 10.05 | 10.11 | 1,796,221 | -0.01(-0.08%) |
Jul 15, 2013 | 10.09 | 10.21 | 9.938 | 10.12 | 1,127,139 | +0.11(+1.10%) |
Jul 12, 2013 | 10.17 | 10.27 | 9.862 | 10.01 | 2,231,459 | -0.18(-1.76%) |
Jul 11, 2013 | 9.866 | 10.20 | 9.828 | 10.19 | 2,924,162 | +0.72(+7.56%) |
Jul 10, 2013 | 9.494 | 9.559 | 9.258 | 9.476 | 2,051,878 | -0.01(-0.06%) |
Jul 09, 2013 | 9.169 | 9.577 | 9.150 | 9.482 | 1,731,929 | +0.36(+3.99%) |
Jul 08, 2013 | 9.179 | 9.362 | 9.077 | 9.118 | 2,489,563 | +0.05(+0.56%) |
Jul 05, 2013 | 9.175 | 9.258 | 8.493 | 9.067 | 2,707,123 | -0.10(-1.09%) |
Jul 03, 2013 | 9.311 | 9.311 | 8.874 | 9.167 | 1,515,913 | -0.21(-2.28%) |
Jul 02, 2013 | 8.951 | 9.411 | 8.939 | 9.380 | 2,077,228 | +0.41(+4.58%) |