Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.722 | 8.857 | 8.646 | 8.770 | 168,649 | +0.06(+0.66%) |
Aug 29, 2013 | 8.751 | 8.799 | 8.588 | 8.713 | 123,686 | -0.04(-0.44%) |
Aug 28, 2013 | 8.540 | 8.789 | 8.540 | 8.751 | 162,742 | +0.19(+2.24%) |
Aug 27, 2013 | 8.569 | 8.722 | 8.416 | 8.559 | 262,207 | -0.08(-0.89%) |
Aug 26, 2013 | 8.397 | 8.751 | 8.378 | 8.636 | 248,360 | +0.35(+4.28%) |
Aug 23, 2013 | 8.176 | 8.425 | 8.176 | 8.282 | 187,393 | +0.09(+1.05%) |
Aug 22, 2013 | 8.272 | 8.492 | 8.042 | 8.196 | 448,124 | -0.07(-0.81%) |
Aug 21, 2013 | 8.655 | 8.693 | 8.253 | 8.263 | 406,612 | -0.40(-4.64%) |
Aug 20, 2013 | 8.828 | 8.828 | 8.138 | 8.665 | 1,164,512 | -0.90(-9.41%) |
Aug 19, 2013 | 9.459 | 9.593 | 9.258 | 9.565 | 391,998 | +0.11(+1.11%) |
Aug 16, 2013 | 9.727 | 9.747 | 9.459 | 9.459 | 168,384 | -0.25(-2.56%) |
Aug 15, 2013 | 9.517 | 9.795 | 9.191 | 9.708 | 267,481 | +0.08(+0.80%) |
Aug 14, 2013 | 9.239 | 9.862 | 9.210 | 9.632 | 657,850 | +0.41(+4.47%) |
Aug 13, 2013 | 9.325 | 9.402 | 9.115 | 9.220 | 108,071 | -0.10(-1.03%) |
Aug 12, 2013 | 9.134 | 9.412 | 9.134 | 9.316 | 124,192 | +0.14(+1.57%) |
Aug 09, 2013 | 9.268 | 9.335 | 9.105 | 9.172 | 159,428 | -0.14(-1.54%) |
Aug 08, 2013 | 9.316 | 9.479 | 9.143 | 9.316 | 100,518 | +0.05(+0.52%) |
Aug 07, 2013 | 9.277 | 9.335 | 9.105 | 9.268 | 173,505 | -0.03(-0.31%) |
Aug 06, 2013 | 9.325 | 9.498 | 9.096 | 9.297 | 278,050 | -0.03(-0.31%) |
Aug 05, 2013 | 9.191 | 9.507 | 9.115 | 9.325 | 237,422 | +0.05(+0.52%) |
Aug 02, 2013 | 9.469 | 9.536 | 9.201 | 9.277 | 188,323 | -0.28(-2.91%) |
Aug 01, 2013 | 9.096 | 9.584 | 8.953 | 9.555 | 496,037 | +0.55(+6.06%) |
Jul 31, 2013 | 8.828 | 9.105 | 8.828 | 9.009 | 200,436 | +0.25(+2.84%) |
Jul 30, 2013 | 9.191 | 9.191 | 8.665 | 8.760 | 315,227 | -0.46(-4.98%) |
Jul 29, 2013 | 8.703 | 9.220 | 8.703 | 9.220 | 241,393 | +0.54(+6.17%) |
Jul 26, 2013 | 8.942 | 8.942 | 8.617 | 8.684 | 178,397 | -0.36(-4.02%) |
Jul 25, 2013 | 8.780 | 9.143 | 8.693 | 9.048 | 139,759 | +0.24(+2.72%) |
Jul 24, 2013 | 9.373 | 9.402 | 8.770 | 8.808 | 233,035 | -0.56(-6.03%) |
Jul 23, 2013 | 9.163 | 9.479 | 9.095 | 9.373 | 140,396 | +0.20(+2.19%) |
Jul 22, 2013 | 9.440 | 9.574 | 9.163 | 9.172 | 239,126 | -0.40(-4.20%) |
Jul 19, 2013 | 9.268 | 9.812 | 9.268 | 9.574 | 678,758 | +0.32(+3.41%) |
Jul 18, 2013 | 8.760 | 9.574 | 8.732 | 9.258 | 880,549 | +0.96(+11.53%) |
Jul 17, 2013 | 8.090 | 8.306 | 8.090 | 8.301 | 102,966 | +0.22(+2.73%) |
Jul 16, 2013 | 8.224 | 8.320 | 7.947 | 8.081 | 213,954 | -0.10(-1.17%) |
Jul 15, 2013 | 8.483 | 8.569 | 8.157 | 8.176 | 127,323 | -0.31(-3.61%) |
Jul 12, 2013 | 8.109 | 8.492 | 8.109 | 8.483 | 186,206 | +0.30(+3.63%) |
Jul 11, 2013 | 8.148 | 8.196 | 7.889 | 8.186 | 251,369 | +0.13(+1.66%) |
Jul 10, 2013 | 8.100 | 8.196 | 7.985 | 8.052 | 233,862 | -0.04(-0.47%) |
Jul 09, 2013 | 8.713 | 8.626 | 7.985 | 8.090 | 362,004 | -0.54(-6.22%) |
Jul 08, 2013 | 8.885 | 8.942 | 8.617 | 8.626 | 87,293 | -0.21(-2.38%) |
Jul 05, 2013 | 8.741 | 8.885 | 8.741 | 8.837 | 99,984 | +0.15(+1.76%) |
Jul 03, 2013 | 8.473 | 8.751 | 8.406 | 8.684 | 51,159 | +0.14(+1.68%) |
Jul 02, 2013 | 8.559 | 8.722 | 8.416 | 8.540 | 156,347 | -0.11(-1.33%) |
Jul 01, 2013 | 8.952 | 9.047 | 8.646 | 8.655 | 281,366 | -0.21(-2.38%) |
Jun 28, 2013 | 8.416 | 8.952 | 8.416 | 8.866 | 642,277 | +0.44(+5.23%) |
Jun 27, 2013 | 8.358 | 8.531 | 8.234 | 8.425 | 289,924 | +0.13(+1.62%) |
Jun 26, 2013 | 8.406 | 8.598 | 8.282 | 8.291 | 221,523 | -0.04(-0.46%) |
Jun 25, 2013 | 8.042 | 8.397 | 7.985 | 8.330 | 374,145 | +0.37(+4.69%) |
Jun 24, 2013 | 8.119 | 8.119 | 7.813 | 7.956 | 313,755 | -0.36(-4.37%) |
Jun 21, 2013 | 8.320 | 8.422 | 8.138 | 8.320 | 263,617 | +0.06(+0.70%) |
Jun 20, 2013 | 8.732 | 8.732 | 8.033 | 8.263 | 727,108 | -0.71(-7.90%) |
Jun 19, 2013 | 9.105 | 9.286 | 8.933 | 8.971 | 200,483 | -0.18(-1.99%) |
Jun 18, 2013 | 9.105 | 9.201 | 8.875 | 9.153 | 182,574 | +0.03(+0.31%) |
Jun 17, 2013 | 9.325 | 9.355 | 9.019 | 9.124 | 227,040 | -0.08(-0.83%) |
Jun 14, 2013 | 9.421 | 9.421 | 9.182 | 9.201 | 154,554 | -0.18(-1.94%) |
Jun 13, 2013 | 9.191 | 9.412 | 9.096 | 9.383 | 392,355 | +0.15(+1.66%) |
Jun 12, 2013 | 9.335 | 9.502 | 9.163 | 9.230 | 264,215 | -0.03(-0.31%) |
Jun 11, 2013 | 9.632 | 9.632 | 9.239 | 9.258 | 416,003 | -0.38(-3.97%) |
Jun 10, 2013 | 9.488 | 9.909 | 9.459 | 9.641 | 482,654 | +0.17(+1.82%) |
Jun 07, 2013 | 9.450 | 9.546 | 9.335 | 9.469 | 245,592 | +0.05(+0.51%) |
Jun 06, 2013 | 8.990 | 9.507 | 8.933 | 9.421 | 349,818 | +0.42(+4.68%) |
Jun 05, 2013 | 9.306 | 9.407 | 9.000 | 9.000 | 247,240 | -0.30(-3.19%) |
Jun 04, 2013 | 9.191 | 9.479 | 9.000 | 9.297 | 477,259 | +0.09(+0.94%) |