Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.024 | 8.031 | 7.854 | 7.943 | 17,869,330 | -0.08(-1.02%) |
Aug 29, 2013 | 7.970 | 8.079 | 7.950 | 8.024 | 13,631,325 | +0.07(+0.86%) |
Aug 28, 2013 | 7.875 | 8.052 | 7.834 | 7.956 | 15,626,370 | +0.03(+0.34%) |
Aug 27, 2013 | 8.137 | 8.140 | 7.902 | 7.929 | 17,099,268 | -0.31(-3.80%) |
Aug 26, 2013 | 8.290 | 8.344 | 8.222 | 8.242 | 11,726,832 | -0.06(-0.74%) |
Aug 23, 2013 | 8.419 | 8.440 | 8.263 | 8.304 | 9,805,707 | -0.06(-0.77%) |
Aug 22, 2013 | 8.226 | 8.378 | 8.199 | 8.368 | 12,214,698 | +0.18(+2.15%) |
Aug 21, 2013 | 8.212 | 8.280 | 8.131 | 8.192 | 14,330,442 | -0.05(-0.58%) |
Aug 20, 2013 | 8.138 | 8.287 | 8.058 | 8.239 | 18,469,714 | +0.12(+1.42%) |
Aug 19, 2013 | 8.226 | 8.226 | 8.124 | 8.124 | 11,656,557 | -0.12(-1.40%) |
Aug 16, 2013 | 8.192 | 8.348 | 8.165 | 8.239 | 11,532,131 | +0.05(+0.66%) |
Aug 15, 2013 | 8.253 | 8.253 | 8.124 | 8.185 | 14,181,640 | -0.14(-1.71%) |
Aug 14, 2013 | 8.314 | 8.375 | 8.273 | 8.328 | 12,806,207 | +0.01(+0.08%) |
Aug 13, 2013 | 8.273 | 8.382 | 8.199 | 8.321 | 14,223,828 | +0.07(+0.82%) |
Aug 12, 2013 | 8.239 | 8.300 | 8.192 | 8.253 | 10,384,394 | -0.03(-0.41%) |
Aug 09, 2013 | 8.321 | 8.382 | 8.260 | 8.287 | 11,546,361 | -0.04(-0.49%) |
Aug 08, 2013 | 8.321 | 8.382 | 8.226 | 8.328 | 17,136,346 | +0.07(+0.90%) |
Aug 07, 2013 | 8.355 | 8.361 | 8.212 | 8.253 | 16,532,204 | -0.14(-1.62%) |
Aug 06, 2013 | 8.470 | 8.510 | 8.341 | 8.389 | 16,008,310 | -0.09(-1.12%) |
Aug 05, 2013 | 8.470 | 8.538 | 8.431 | 8.483 | 8,135,667 | -0.02(-0.24%) |
Aug 02, 2013 | 8.524 | 8.551 | 8.429 | 8.504 | 12,400,839 | -0.03(-0.32%) |
Aug 01, 2013 | 8.395 | 8.558 | 8.389 | 8.531 | 16,175,644 | +0.21(+2.52%) |
Jul 31, 2013 | 8.287 | 8.416 | 8.280 | 8.321 | 14,741,488 | +0.05(+0.66%) |
Jul 30, 2013 | 8.267 | 8.328 | 8.206 | 8.267 | 13,056,579 | +0.02(+0.25%) |
Jul 29, 2013 | 8.389 | 8.402 | 8.212 | 8.246 | 12,087,080 | -0.16(-1.85%) |
Jul 26, 2013 | 8.294 | 8.409 | 8.294 | 8.402 | 14,028,015 | +0.03(+0.32%) |
Jul 25, 2013 | 8.361 | 8.466 | 8.307 | 8.375 | 19,762,604 | -0.01(-0.08%) |
Jul 24, 2013 | 8.368 | 8.429 | 8.304 | 8.382 | 15,914,302 | +0.05(+0.65%) |
Jul 23, 2013 | 8.409 | 8.416 | 8.280 | 8.328 | 18,542,636 | -0.05(-0.65%) |
Jul 22, 2013 | 8.178 | 8.389 | 8.151 | 8.382 | 19,804,524 | +0.22(+2.74%) |
Jul 19, 2013 | 8.036 | 8.185 | 8.023 | 8.158 | 19,597,348 | +0.14(+1.78%) |
Jul 18, 2013 | 7.799 | 8.131 | 7.752 | 8.016 | 26,509,522 | +0.12(+1.54%) |
Jul 17, 2013 | 7.846 | 7.941 | 7.826 | 7.894 | 13,680,563 | +0.07(+0.87%) |
Jul 16, 2013 | 7.982 | 7.985 | 7.738 | 7.826 | 14,603,341 | -0.14(-1.79%) |
Jul 15, 2013 | 8.023 | 8.070 | 7.968 | 7.968 | 9,969,104 | -0.02(-0.25%) |
Jul 12, 2013 | 7.867 | 7.992 | 7.846 | 7.989 | 12,289,256 | +0.15(+1.90%) |
Jul 11, 2013 | 8.104 | 8.104 | 7.799 | 7.840 | 21,667,844 | -0.15(-1.87%) |
Jul 10, 2013 | 8.043 | 8.070 | 7.914 | 7.989 | 15,129,864 | -0.06(-0.76%) |
Jul 09, 2013 | 8.124 | 8.111 | 8.002 | 8.050 | 20,299,944 | -0.02(-0.25%) |
Jul 08, 2013 | 8.172 | 8.219 | 8.056 | 8.070 | 16,592,556 | -0.06(-0.75%) |
Jul 05, 2013 | 7.813 | 8.131 | 7.813 | 8.131 | 20,848,520 | +0.39(+4.99%) |
Jul 03, 2013 | 7.677 | 7.765 | 7.650 | 7.745 | 7,681,843 | +0.02(+0.26%) |
Jul 02, 2013 | 7.616 | 7.785 | 7.596 | 7.724 | 17,893,522 | +0.11(+1.42%) |
Jul 01, 2013 | 7.501 | 7.724 | 7.494 | 7.616 | 18,137,776 | +0.14(+1.81%) |
Jun 28, 2013 | 7.481 | 7.514 | 7.392 | 7.481 | 14,835,786 | -0.03(-0.36%) |
Jun 27, 2013 | 7.440 | 7.514 | 7.392 | 7.508 | 14,029,458 | +0.14(+1.84%) |
Jun 26, 2013 | 7.433 | 7.433 | 7.304 | 7.372 | 19,379,896 | +0.11(+1.49%) |
Jun 25, 2013 | 7.142 | 7.284 | 7.101 | 7.264 | 16,602,919 | +0.19(+2.68%) |
Jun 24, 2013 | 7.047 | 7.155 | 7.016 | 7.074 | 19,237,904 | -0.07(-0.95%) |
Jun 21, 2013 | 7.108 | 7.196 | 7.016 | 7.142 | 25,834,470 | +0.12(+1.64%) |
Jun 20, 2013 | 6.993 | 7.203 | 6.938 | 7.027 | 39,738,096 | -0.03(-0.38%) |
Jun 19, 2013 | 7.101 | 7.128 | 7.033 | 7.054 | 15,101,769 | -0.06(-0.86%) |
Jun 18, 2013 | 7.040 | 7.176 | 7.016 | 7.115 | 14,844,554 | +0.05(+0.77%) |
Jun 17, 2013 | 7.094 | 7.115 | 7.013 | 7.060 | 12,973,380 | +0.01(+0.10%) |
Jun 14, 2013 | 7.216 | 7.223 | 6.986 | 7.054 | 16,909,024 | -0.18(-2.53%) |
Jun 13, 2013 | 7.101 | 7.243 | 7.054 | 7.237 | 14,724,803 | +0.14(+1.91%) |
Jun 12, 2013 | 7.325 | 7.345 | 7.101 | 7.101 | 17,471,148 | -0.18(-2.42%) |
Jun 11, 2013 | 7.379 | 7.413 | 7.274 | 7.277 | 15,758,457 | -0.17(-2.27%) |
Jun 10, 2013 | 7.365 | 7.494 | 7.345 | 7.447 | 22,717,006 | +0.09(+1.20%) |
Jun 07, 2013 | 7.243 | 7.379 | 7.196 | 7.359 | 18,389,006 | +0.18(+2.55%) |
Jun 06, 2013 | 7.088 | 7.182 | 7.047 | 7.176 | 12,533,085 | +0.07(+1.05%) |
Jun 05, 2013 | 7.210 | 7.257 | 7.101 | 7.101 | 12,854,355 | -0.13(-1.78%) |
Jun 04, 2013 | 7.291 | 7.379 | 7.216 | 7.230 | 9,835,690 | -0.07(-0.93%) |