Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.360 | 8.400 | 8.360 | 8.380 | 6,203,200 | -0.03(-0.32%) |
Sep 26, 2013 | 8.325 | 8.440 | 8.319 | 8.407 | 9,011,850 | +0.10(+1.14%) |
Sep 25, 2013 | 8.375 | 8.375 | 8.300 | 8.312 | 7,638,350 | -0.06(-0.76%) |
Sep 24, 2013 | 8.368 | 8.476 | 8.315 | 8.375 | 19,632,000 | +0.07(+0.85%) |
Sep 23, 2013 | 8.307 | 8.371 | 8.247 | 8.305 | 10,389,650 | +0.00(+0.04%) |
Sep 20, 2013 | 8.419 | 8.498 | 8.299 | 8.302 | 29,095,150 | -0.13(-1.57%) |
Sep 19, 2013 | 8.535 | 8.554 | 8.430 | 8.434 | 12,503,300 | -0.09(-1.06%) |
Sep 18, 2013 | 8.508 | 8.550 | 8.462 | 8.525 | 14,541,900 | +0.02(+0.19%) |
Sep 17, 2013 | 8.497 | 8.517 | 8.434 | 8.508 | 8,252,300 | +0.04(+0.46%) |
Sep 16, 2013 | 8.512 | 8.507 | 8.420 | 8.469 | 17,108,500 | -0.04(-0.44%) |
Sep 13, 2013 | 8.477 | 8.510 | 8.386 | 8.507 | 13,902,900 | +0.07(+0.88%) |
Sep 12, 2013 | 8.406 | 8.500 | 8.402 | 8.433 | 11,021,000 | -0.04(-0.43%) |
Sep 11, 2013 | 8.337 | 8.470 | 8.317 | 8.470 | 17,684,600 | +0.10(+1.16%) |
Sep 10, 2013 | 8.265 | 8.380 | 8.257 | 8.373 | 14,422,600 | +0.14(+1.69%) |
Sep 09, 2013 | 8.171 | 8.254 | 8.160 | 8.234 | 10,943,000 | +0.06(+0.78%) |
Sep 06, 2013 | 8.176 | 8.235 | 8.071 | 8.170 | 12,822,350 | -0.00(-0.05%) |
Sep 05, 2013 | 8.183 | 8.247 | 8.160 | 8.174 | 8,729,000 | -0.02(-0.24%) |
Sep 04, 2013 | 8.126 | 8.207 | 8.090 | 8.194 | 13,383,950 | +0.10(+1.19%) |
Sep 03, 2013 | 8.205 | 8.255 | 8.067 | 8.098 | 12,499,950 | -0.07(-0.80%) |
Aug 30, 2013 | 8.127 | 8.180 | 8.110 | 8.163 | 13,831,500 | +0.03(+0.34%) |
Aug 29, 2013 | 8.079 | 8.200 | 8.079 | 8.136 | 15,606,800 | +0.07(+0.93%) |
Aug 28, 2013 | 8.030 | 8.163 | 8.030 | 8.061 | 13,577,950 | +0.06(+0.74%) |
Aug 27, 2013 | 7.971 | 8.079 | 7.960 | 8.002 | 13,556,050 | -0.04(-0.50%) |
Aug 26, 2013 | 8.100 | 8.100 | 8.021 | 8.042 | 10,442,950 | -0.01(-0.17%) |
Aug 23, 2013 | 8.079 | 8.123 | 8.038 | 8.056 | 11,751,200 | -0.09(-1.05%) |
Aug 22, 2013 | 8.114 | 8.177 | 8.051 | 8.141 | 12,964,550 | +0.08(+1.00%) |
Aug 21, 2013 | 8.129 | 8.152 | 8.047 | 8.060 | 9,797,000 | -0.09(-1.12%) |
Aug 20, 2013 | 8.147 | 8.244 | 8.113 | 8.151 | 13,670,300 | +0.08(+0.98%) |
Aug 19, 2013 | 8.032 | 8.145 | 8.007 | 8.072 | 8,607,500 | +0.03(+0.41%) |
Aug 16, 2013 | 8.027 | 8.099 | 8.007 | 8.039 | 8,561,600 | +0.01(+0.11%) |
Aug 15, 2013 | 8.039 | 8.093 | 7.940 | 8.030 | 13,471,100 | -0.06(-0.78%) |
Aug 14, 2013 | 8.105 | 8.124 | 8.040 | 8.093 | 5,059,150 | -0.03(-0.42%) |
Aug 13, 2013 | 8.039 | 8.139 | 8.003 | 8.127 | 8,456,950 | +0.07(+0.84%) |
Aug 12, 2013 | 8.070 | 8.151 | 8.035 | 8.059 | 9,644,350 | -0.06(-0.68%) |
Aug 09, 2013 | 8.116 | 8.185 | 8.109 | 8.115 | 11,577,450 | -0.04(-0.53%) |
Aug 08, 2013 | 8.098 | 8.226 | 8.098 | 8.158 | 9,802,500 | +0.07(+0.84%) |
Aug 07, 2013 | 8.093 | 8.158 | 8.076 | 8.090 | 10,424,600 | -0.03(-0.34%) |
Aug 06, 2013 | 8.232 | 8.258 | 8.105 | 8.118 | 15,895,200 | -0.13(-1.55%) |
Aug 05, 2013 | 8.230 | 8.260 | 8.209 | 8.246 | 9,959,250 | +0.00(+0.05%) |
Aug 02, 2013 | 8.292 | 8.295 | 8.220 | 8.242 | 12,324,850 | -0.03(-0.42%) |
Aug 01, 2013 | 8.298 | 8.365 | 8.253 | 8.276 | 13,947,100 | +0.03(+0.37%) |
Jul 31, 2013 | 8.158 | 8.298 | 8.134 | 8.245 | 24,151,250 | +0.10(+1.20%) |
Jul 30, 2013 | 8.126 | 8.195 | 8.105 | 8.148 | 12,857,550 | +0.06(+0.73%) |
Jul 29, 2013 | 8.089 | 8.167 | 8.041 | 8.089 | 9,663,650 | -0.03(-0.35%) |
Jul 26, 2013 | 8.057 | 8.154 | 8.057 | 8.117 | 16,967,400 | +0.03(+0.40%) |
Jul 25, 2013 | 8.008 | 8.094 | 7.917 | 8.085 | 26,653,700 | +0.08(+1.03%) |
Jul 24, 2013 | 7.935 | 8.058 | 7.935 | 8.002 | 22,603,050 | +0.05(+0.68%) |
Jul 23, 2013 | 8.027 | 8.097 | 7.930 | 7.948 | 19,608,600 | -0.09(-1.09%) |
Jul 22, 2013 | 8.094 | 8.160 | 8.016 | 8.036 | 28,881,900 | -0.14(-1.75%) |
Jul 19, 2013 | 7.981 | 8.202 | 7.900 | 8.179 | 113,546,000 | +0.64(+8.55%) |
Jul 18, 2013 | 7.520 | 7.548 | 7.455 | 7.535 | 48,321,300 | +0.03(+0.38%) |
Jul 17, 2013 | 7.596 | 7.599 | 7.443 | 7.506 | 21,986,500 | -0.08(-1.01%) |
Jul 16, 2013 | 7.660 | 7.666 | 7.489 | 7.583 | 27,995,650 | -0.10(-1.32%) |
Jul 15, 2013 | 7.708 | 7.732 | 7.663 | 7.684 | 16,888,250 | -0.04(-0.54%) |
Jul 12, 2013 | 7.684 | 7.750 | 7.666 | 7.725 | 17,015,650 | +0.06(+0.82%) |
Jul 11, 2013 | 7.650 | 7.730 | 7.610 | 7.663 | 14,113,650 | +0.02(+0.29%) |
Jul 10, 2013 | 7.715 | 7.715 | 7.598 | 7.641 | 18,933,500 | -0.09(-1.11%) |
Jul 09, 2013 | 7.757 | 7.797 | 7.718 | 7.727 | 14,745,950 | +0.01(+0.08%) |
Jul 08, 2013 | 7.748 | 7.758 | 7.678 | 7.721 | 17,268,800 | -0.01(-0.08%) |
Jul 05, 2013 | 7.720 | 7.736 | 7.660 | 7.727 | 18,970,150 | +0.04(+0.48%) |
Jul 03, 2013 | 7.500 | 7.736 | 7.495 | 7.689 | 34,597,252 | +0.26(+3.48%) |
Jul 02, 2013 | 7.293 | 7.435 | 7.293 | 7.431 | 22,218,850 | +0.16(+2.14%) |