Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.499 | 8.499 | 8.339 | 8.360 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 8.555 | 8.610 | 8.360 | 8.360 | 0 | +0.02(+0.25%) |
Aug 28, 2013 | 8.545 | 8.545 | 8.339 | 8.339 | 0 | -0.01(-0.17%) |
Aug 27, 2013 | 8.416 | 8.610 | 8.284 | 8.353 | 0 | -0.14(-1.64%) |
Aug 26, 2013 | 8.409 | 8.506 | 8.346 | 8.492 | 0 | +0.10(+1.24%) |
Aug 23, 2013 | 8.520 | 8.555 | 8.312 | 8.388 | 0 | -0.18(-2.11%) |
Aug 22, 2013 | 8.513 | 8.569 | 8.513 | 8.569 | 0 | +0.24(+2.92%) |
Aug 21, 2013 | 8.430 | 8.444 | 8.284 | 8.325 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 8.346 | 8.478 | 8.264 | 8.325 | 0 | -0.05(-0.58%) |
Aug 19, 2013 | 8.319 | 8.380 | 8.200 | 8.374 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 8.249 | 8.388 | 8.249 | 8.374 | 0 | +0.04(+0.50%) |
Aug 15, 2013 | 8.610 | 8.610 | 8.096 | 8.332 | 10,383 | -0.08(-0.99%) |
Aug 14, 2013 | 8.353 | 8.478 | 8.346 | 8.416 | 0 | +0.13(+1.51%) |
Aug 13, 2013 | 8.339 | 8.680 | 8.291 | 8.291 | 7,466 | -0.01(-0.08%) |
Aug 12, 2013 | 8.506 | 8.854 | 8.291 | 8.298 | 26,882 | -0.24(-2.85%) |
Aug 09, 2013 | 8.964 | 8.964 | 8.514 | 8.541 | 2,172 | +0.05(+0.57%) |
Aug 08, 2013 | 8.600 | 8.600 | 8.492 | 8.492 | 306 | -0.10(-1.13%) |
Aug 07, 2013 | 8.756 | 8.861 | 8.548 | 8.590 | 16,284 | -0.17(-1.98%) |
Aug 06, 2013 | 8.742 | 8.922 | 8.742 | 8.763 | 3,968 | -0.03(-0.39%) |
Aug 05, 2013 | 8.756 | 8.992 | 8.694 | 8.798 | 2,085 | -0.01(-0.08%) |
Aug 02, 2013 | 8.874 | 9.034 | 8.805 | 8.805 | 4,937 | -0.19(-2.09%) |
Aug 01, 2013 | 8.597 | 8.993 | 8.597 | 8.993 | 32,114 | +0.39(+4.52%) |
Jul 31, 2013 | 8.590 | 8.617 | 8.520 | 8.603 | 0 | -0.01(-0.16%) |
Jul 30, 2013 | 8.534 | 8.624 | 8.534 | 8.617 | 0 | -0.02(-0.24%) |
Jul 29, 2013 | 8.652 | 8.652 | 8.493 | 8.638 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 8.645 | 8.652 | 8.499 | 8.638 | 0 | +0.09(+1.06%) |
Jul 25, 2013 | 8.583 | 8.652 | 8.548 | 8.548 | 0 | -0.06(-0.65%) |
Jul 24, 2013 | 8.513 | 8.631 | 8.499 | 8.603 | 0 | -0.01(-0.08%) |
Jul 23, 2013 | 8.624 | 8.624 | 8.583 | 8.610 | 0 | -0.02(-0.24%) |
Jul 22, 2013 | 8.652 | 8.652 | 8.624 | 8.631 | 0 | +0.02(+0.24%) |
Jul 19, 2013 | 8.485 | 8.652 | 8.485 | 8.610 | 0 | -0.03(-0.36%) |
Jul 18, 2013 | 8.513 | 8.687 | 8.501 | 8.642 | 0 | +0.09(+1.10%) |
Jul 17, 2013 | 8.583 | 8.638 | 8.478 | 8.548 | 19,680 | -0.09(-1.05%) |
Jul 16, 2013 | 8.489 | 8.638 | 8.489 | 8.638 | 0 | +0.03(+0.40%) |
Jul 15, 2013 | 8.638 | 8.638 | 8.603 | 8.603 | 0 | +0.01(+0.16%) |
Jul 12, 2013 | 8.576 | 8.590 | 8.576 | 8.590 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 8.444 | 8.624 | 8.444 | 8.576 | 0 | +0.10(+1.15%) |
Jul 10, 2013 | 8.499 | 8.673 | 8.374 | 8.478 | 0 | -0.15(-1.77%) |
Jul 09, 2013 | 8.360 | 8.644 | 8.339 | 8.631 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 8.430 | 8.687 | 8.430 | 8.631 | 0 | +0.33(+4.02%) |
Jul 05, 2013 | 8.451 | 8.451 | 8.277 | 8.298 | 0 | +0.01(+0.17%) |
Jul 03, 2013 | 8.339 | 8.416 | 8.284 | 8.284 | 0 | -0.03(-0.42%) |
Jul 02, 2013 | 8.305 | 8.319 | 8.270 | 8.319 | 0 | +0.02(+0.25%) |
Jul 01, 2013 | 8.367 | 8.451 | 8.298 | 8.298 | 0 | -0.07(-0.83%) |
Jun 28, 2013 | 8.291 | 8.478 | 8.291 | 8.367 | 2,444 | +0.13(+1.52%) |
Jun 27, 2013 | 8.117 | 8.478 | 8.061 | 8.242 | 0 | +0.16(+1.98%) |
Jun 26, 2013 | 8.319 | 8.381 | 7.929 | 8.082 | 0 | -0.30(-3.57%) |
Jun 25, 2013 | 8.089 | 8.423 | 7.839 | 8.381 | 0 | +0.26(+3.25%) |
Jun 24, 2013 | 8.207 | 8.207 | 7.776 | 8.117 | 0 | -0.06(-0.76%) |
Jun 21, 2013 | 8.277 | 8.311 | 7.749 | 8.180 | 4,872 | -0.15(-1.75%) |
Jun 20, 2013 | 8.325 | 8.458 | 8.096 | 8.325 | 0 | -0.01(-0.17%) |
Jun 19, 2013 | 8.214 | 8.708 | 8.214 | 8.339 | 0 | +0.04(+0.50%) |
Jun 18, 2013 | 8.409 | 8.471 | 7.860 | 8.298 | 0 | -0.17(-2.05%) |
Jun 17, 2013 | 8.715 | 8.715 | 8.200 | 8.471 | 0 | +0.21(+2.52%) |
Jun 14, 2013 | 8.159 | 8.263 | 8.006 | 8.263 | 0 | +0.17(+2.06%) |
Jun 13, 2013 | 8.395 | 8.414 | 8.075 | 8.096 | 5,552 | -0.30(-3.56%) |
Jun 12, 2013 | 8.673 | 8.673 | 8.346 | 8.395 | 1,962 | +0.10(+1.17%) |
Jun 11, 2013 | 8.539 | 8.539 | 8.222 | 8.298 | 0 | -0.12(-1.39%) |
Jun 10, 2013 | 8.435 | 8.621 | 8.415 | 8.415 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8.504 | 8.676 | 8.415 | 8.415 | 0 | -0.15(-1.77%) |
Jun 06, 2013 | 8.539 | 8.669 | 8.394 | 8.566 | 0 | -0.04(-0.47%) |
Jun 05, 2013 | 8.608 | 8.608 | 8.470 | 8.607 | 0 | +0.01(+0.15%) |
Jun 04, 2013 | 8.635 | 8.671 | 8.408 | 8.594 | 0 | -0.01(-0.16%) |