Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.820 | 8.950 | 8.450 | 8.540 | 0 | -0.31(-3.50%) |
Aug 29, 2013 | 8.740 | 9.180 | 8.740 | 8.850 | 52,213 | +0.13(+1.49%) |
Aug 28, 2013 | 8.940 | 9.180 | 8.720 | 8.720 | 0 | -0.18(-2.02%) |
Aug 27, 2013 | 9.000 | 9.300 | 8.790 | 8.900 | 62,828 | -0.11(-1.22%) |
Aug 26, 2013 | 8.650 | 9.290 | 8.610 | 9.010 | 0 | +0.40(+4.65%) |
Aug 23, 2013 | 8.550 | 8.900 | 8.380 | 8.610 | 0 | +0.05(+0.58%) |
Aug 22, 2013 | 8.620 | 8.710 | 8.400 | 8.560 | 14,351 | -0.05(-0.58%) |
Aug 21, 2013 | 8.490 | 8.880 | 8.430 | 8.610 | 0 | +0.19(+2.26%) |
Aug 20, 2013 | 8.190 | 8.460 | 8.110 | 8.420 | 29,264 | +0.20(+2.43%) |
Aug 19, 2013 | 8.270 | 8.470 | 8.200 | 8.220 | 22,490 | -0.02(-0.24%) |
Aug 16, 2013 | 8.000 | 8.510 | 8.000 | 8.240 | 0 | +0.19(+2.36%) |
Aug 15, 2013 | 8.250 | 8.250 | 8.010 | 8.050 | 65,150 | -0.25(-3.01%) |
Aug 14, 2013 | 8.490 | 8.940 | 8.210 | 8.300 | 106,264 | -0.17(-2.01%) |
Aug 13, 2013 | 8.690 | 8.760 | 8.310 | 8.470 | 123,206 | -0.29(-3.31%) |
Aug 12, 2013 | 8.510 | 8.950 | 8.150 | 8.760 | 183,075 | +0.80(+10.05%) |
Aug 09, 2013 | 7.840 | 8.100 | 7.770 | 7.960 | 523,938 | +0.13(+1.66%) |
Aug 08, 2013 | 8.060 | 8.115 | 7.750 | 7.830 | 99,665 | -0.14(-1.76%) |
Aug 07, 2013 | 8.140 | 8.340 | 7.890 | 7.970 | 170,471 | -0.15(-1.85%) |
Aug 06, 2013 | 8.310 | 8.403 | 8.030 | 8.120 | 368,514 | -0.02(-0.25%) |
Aug 05, 2013 | 7.920 | 8.460 | 7.875 | 8.140 | 333,049 | +0.25(+3.17%) |
Aug 02, 2013 | 7.980 | 7.980 | 7.750 | 7.890 | 43,839 | -0.06(-0.75%) |
Aug 01, 2013 | 7.920 | 8.390 | 7.900 | 7.950 | 46,446 | +0.05(+0.63%) |
Jul 31, 2013 | 7.710 | 8.210 | 7.710 | 7.900 | 0 | +0.29(+3.81%) |
Jul 30, 2013 | 7.410 | 7.640 | 7.370 | 7.610 | 0 | +0.19(+2.56%) |
Jul 29, 2013 | 7.560 | 7.640 | 7.380 | 7.420 | 0 | -0.13(-1.72%) |
Jul 26, 2013 | 7.670 | 7.720 | 7.530 | 7.550 | 0 | -0.19(-2.45%) |
Jul 25, 2013 | 7.780 | 7.880 | 7.530 | 7.740 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 7.850 | 7.890 | 7.730 | 7.740 | 0 | -0.08(-1.02%) |
Jul 23, 2013 | 7.880 | 7.900 | 7.640 | 7.820 | 0 | -0.04(-0.51%) |
Jul 22, 2013 | 7.720 | 7.900 | 7.700 | 7.860 | 0 | +0.07(+0.90%) |
Jul 19, 2013 | 7.850 | 7.890 | 7.550 | 7.790 | 0 | -0.10(-1.27%) |
Jul 18, 2013 | 7.830 | 7.900 | 7.800 | 7.890 | 0 | +0.11(+1.41%) |
Jul 17, 2013 | 7.940 | 7.940 | 7.750 | 7.780 | 5,433 | -0.05(-0.64%) |
Jul 16, 2013 | 7.930 | 7.930 | 7.800 | 7.830 | 0 | -0.07(-0.89%) |
Jul 15, 2013 | 8.090 | 8.290 | 7.760 | 7.900 | 0 | +0.07(+0.89%) |
Jul 12, 2013 | 7.840 | 7.900 | 7.640 | 7.830 | 0 | -0.04(-0.51%) |
Jul 11, 2013 | 7.670 | 7.900 | 7.650 | 7.870 | 0 | +0.25(+3.28%) |
Jul 10, 2013 | 7.470 | 7.770 | 7.300 | 7.620 | 0 | -0.05(-0.65%) |
Jul 09, 2013 | 7.740 | 7.780 | 7.420 | 7.670 | 0 | -0.05(-0.65%) |
Jul 08, 2013 | 7.220 | 7.880 | 7.220 | 7.720 | 0 | +0.35(+4.75%) |
Jul 05, 2013 | 7.200 | 7.420 | 7.080 | 7.370 | 0 | +0.27(+3.80%) |
Jul 03, 2013 | 7.250 | 7.480 | 7.100 | 7.100 | 0 | -0.16(-2.20%) |
Jul 02, 2013 | 7.320 | 7.570 | 7.147 | 7.260 | 0 | -0.04(-0.55%) |
Jul 01, 2013 | 7.190 | 7.386 | 7.040 | 7.300 | 0 | +0.27(+3.84%) |
Jun 28, 2013 | 7.750 | 7.900 | 7.020 | 7.030 | 1,533,485 | -0.74(-9.52%) |
Jun 26, 2013 | 7.900 | 7.920 | 7.720 | 7.770 | 0 | -0.11(-1.40%) |
Jun 25, 2013 | 7.810 | 7.950 | 7.420 | 7.880 | 0 | +0.08(+1.03%) |
Jun 24, 2013 | 7.500 | 7.840 | 7.500 | 7.800 | 0 | +0.30(+4.00%) |
Jun 21, 2013 | 7.980 | 8.320 | 7.400 | 7.500 | 196,231 | -0.43(-5.42%) |
Jun 20, 2013 | 8.000 | 8.030 | 7.800 | 7.930 | 0 | -0.06(-0.75%) |
Jun 19, 2013 | 8.000 | 8.000 | 7.860 | 7.990 | 0 | -0.01(-0.12%) |
Jun 18, 2013 | 7.900 | 8.000 | 7.860 | 8.000 | 0 | +0.06(+0.76%) |
Jun 17, 2013 | 7.930 | 8.260 | 7.870 | 7.940 | 0 | +0.06(+0.76%) |
Jun 14, 2013 | 7.890 | 7.900 | 7.800 | 7.880 | 0 | -0.02(-0.25%) |
Jun 13, 2013 | 7.960 | 7.960 | 7.760 | 7.900 | 16,494 | -0.04(-0.50%) |
Jun 12, 2013 | 7.880 | 7.940 | 7.700 | 7.940 | 13,953 | -0.02(-0.25%) |
Jun 11, 2013 | 7.730 | 7.990 | 7.660 | 7.960 | 12,963 | +0.26(+3.38%) |
Jun 10, 2013 | 7.750 | 7.790 | 7.660 | 7.700 | 0 | +0.05(+0.65%) |
Jun 07, 2013 | 7.680 | 7.778 | 7.650 | 7.650 | 0 | -0.03(-0.39%) |
Jun 06, 2013 | 7.650 | 7.780 | 7.600 | 7.680 | 0 | +0.01(+0.13%) |
Jun 05, 2013 | 7.800 | 7.800 | 7.670 | 7.670 | 0 | -0.12(-1.54%) |
Jun 04, 2013 | 7.890 | 7.980 | 7.660 | 7.790 | 0 | -0.06(-0.76%) |