Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.189 | 8.189 | 7.945 | 7.976 | 790,699 | -0.17(-2.13%) |
Aug 29, 2013 | 8.116 | 8.246 | 8.080 | 8.150 | 756,616 | +0.17(+2.18%) |
Aug 28, 2013 | 7.885 | 8.054 | 7.885 | 7.976 | 808,245 | +0.05(+0.62%) |
Aug 27, 2013 | 7.782 | 7.932 | 7.753 | 7.927 | 396,497 | +0.12(+1.56%) |
Aug 26, 2013 | 7.849 | 7.867 | 7.751 | 7.805 | 359,220 | -0.05(-0.63%) |
Aug 23, 2013 | 7.870 | 7.872 | 7.826 | 7.854 | 333,967 | -0.01(-0.07%) |
Aug 22, 2013 | 7.841 | 7.909 | 7.797 | 7.859 | 285,366 | +0.00(+0.00%) |
Aug 21, 2013 | 7.880 | 7.948 | 7.854 | 7.859 | 395,645 | -0.08(-1.04%) |
Aug 20, 2013 | 7.950 | 7.999 | 7.901 | 7.942 | 574,572 | -0.03(-0.42%) |
Aug 19, 2013 | 7.971 | 8.023 | 7.916 | 7.976 | 334,167 | -0.04(-0.52%) |
Aug 16, 2013 | 8.098 | 8.124 | 8.012 | 8.018 | 598,660 | -0.08(-0.99%) |
Aug 15, 2013 | 7.914 | 8.290 | 7.914 | 8.098 | 1,429,214 | +0.38(+4.94%) |
Aug 14, 2013 | 7.821 | 7.834 | 7.707 | 7.717 | 412,326 | -0.10(-1.33%) |
Aug 13, 2013 | 7.735 | 7.867 | 7.719 | 7.821 | 901,487 | +0.06(+0.84%) |
Aug 12, 2013 | 7.694 | 7.769 | 7.660 | 7.756 | 748,669 | -0.03(-0.33%) |
Aug 09, 2013 | 7.649 | 7.784 | 7.613 | 7.782 | 570,220 | +0.09(+1.21%) |
Aug 08, 2013 | 7.751 | 7.784 | 7.668 | 7.688 | 1,030,101 | -0.06(-0.77%) |
Aug 07, 2013 | 7.795 | 7.795 | 7.655 | 7.748 | 937,839 | -0.08(-0.99%) |
Aug 06, 2013 | 7.792 | 7.875 | 7.727 | 7.826 | 525,806 | -0.09(-1.15%) |
Aug 05, 2013 | 7.846 | 7.942 | 7.831 | 7.916 | 193,903 | +0.08(+0.99%) |
Aug 02, 2013 | 7.839 | 7.859 | 7.782 | 7.839 | 687,894 | -0.03(-0.36%) |
Aug 01, 2013 | 7.942 | 7.955 | 7.789 | 7.867 | 652,645 | -0.07(-0.85%) |
Jul 31, 2013 | 8.025 | 8.041 | 7.849 | 7.935 | 3,704,642 | -0.05(-0.68%) |
Jul 30, 2013 | 8.111 | 8.178 | 7.971 | 7.989 | 878,865 | -0.08(-1.03%) |
Jul 29, 2013 | 7.906 | 8.088 | 7.904 | 8.072 | 1,188,756 | +0.15(+1.86%) |
Jul 26, 2013 | 7.844 | 7.953 | 7.792 | 7.924 | 823,386 | +0.04(+0.53%) |
Jul 25, 2013 | 7.792 | 7.901 | 7.771 | 7.883 | 421,681 | +0.09(+1.10%) |
Jul 24, 2013 | 7.828 | 7.901 | 7.787 | 7.797 | 626,802 | +0.03(+0.40%) |
Jul 23, 2013 | 7.766 | 7.852 | 7.753 | 7.766 | 746,593 | +0.08(+0.98%) |
Jul 22, 2013 | 7.914 | 7.909 | 7.682 | 7.691 | 1,973,017 | -0.22(-2.75%) |
Jul 19, 2013 | 7.880 | 7.948 | 7.831 | 7.909 | 416,407 | +0.03(+0.33%) |
Jul 18, 2013 | 7.963 | 8.012 | 7.878 | 7.883 | 428,081 | -0.06(-0.72%) |
Jul 17, 2013 | 7.966 | 8.051 | 7.919 | 7.940 | 498,670 | -0.02(-0.20%) |
Jul 16, 2013 | 7.935 | 7.986 | 7.914 | 7.955 | 354,401 | +0.04(+0.52%) |
Jul 15, 2013 | 7.958 | 7.976 | 7.896 | 7.914 | 425,569 | -0.01(-0.16%) |
Jul 12, 2013 | 7.955 | 7.986 | 7.914 | 7.927 | 433,921 | +0.00(+0.03%) |
Jul 11, 2013 | 7.852 | 7.976 | 7.844 | 7.924 | 814,047 | +0.18(+2.31%) |
Jul 10, 2013 | 7.836 | 7.839 | 7.675 | 7.745 | 497,760 | -0.05(-0.70%) |
Jul 09, 2013 | 7.867 | 7.839 | 7.743 | 7.800 | 547,313 | -0.01(-0.13%) |
Jul 08, 2013 | 7.743 | 7.865 | 7.696 | 7.810 | 652,915 | +0.09(+1.14%) |
Jul 05, 2013 | 7.771 | 7.844 | 7.691 | 7.722 | 776,132 | -0.10(-1.23%) |
Jul 03, 2013 | 7.738 | 7.878 | 7.649 | 7.818 | 455,945 | +0.05(+0.67%) |
Jul 02, 2013 | 7.639 | 7.981 | 7.600 | 7.766 | 1,411,611 | +0.08(+0.98%) |
Jul 01, 2013 | 7.600 | 7.701 | 7.600 | 7.691 | 504,754 | +0.12(+1.64%) |
Jun 28, 2013 | 7.440 | 7.714 | 7.367 | 7.567 | 1,814,131 | +0.19(+2.53%) |
Jun 27, 2013 | 7.538 | 7.543 | 7.297 | 7.380 | 3,873,531 | -0.23(-3.06%) |
Jun 26, 2013 | 8.238 | 8.238 | 7.364 | 7.613 | 7,945,329 | -0.61(-7.47%) |
Jun 25, 2013 | 8.321 | 8.336 | 8.183 | 8.228 | 706,885 | +0.06(+0.70%) |
Jun 24, 2013 | 8.181 | 8.298 | 8.093 | 8.171 | 706,442 | -0.16(-1.90%) |
Jun 21, 2013 | 8.316 | 8.474 | 8.235 | 8.329 | 948,374 | -0.03(-0.37%) |
Jun 20, 2013 | 8.539 | 8.575 | 8.360 | 8.360 | 1,589,497 | -0.29(-3.39%) |
Jun 19, 2013 | 8.979 | 8.979 | 8.647 | 8.653 | 514,437 | -0.34(-3.78%) |
Jun 18, 2013 | 8.899 | 9.117 | 8.899 | 8.992 | 401,856 | +0.10(+1.14%) |
Jun 17, 2013 | 8.925 | 8.966 | 8.860 | 8.891 | 833,096 | +0.05(+0.56%) |
Jun 14, 2013 | 8.868 | 8.946 | 8.772 | 8.842 | 882,237 | -0.01(-0.09%) |
Jun 13, 2013 | 8.552 | 8.896 | 8.518 | 8.850 | 826,924 | +0.30(+3.55%) |
Jun 12, 2013 | 8.751 | 8.769 | 8.502 | 8.546 | 608,582 | -0.18(-2.05%) |
Jun 11, 2013 | 8.821 | 8.847 | 8.702 | 8.725 | 400,802 | -0.11(-1.23%) |
Jun 10, 2013 | 8.839 | 8.917 | 8.785 | 8.834 | 600,191 | +0.01(+0.12%) |
Jun 07, 2013 | 8.811 | 8.865 | 8.720 | 8.824 | 636,944 | -0.00(-0.03%) |
Jun 06, 2013 | 8.730 | 8.847 | 8.588 | 8.826 | 365,450 | +0.01(+0.15%) |
Jun 05, 2013 | 8.933 | 8.933 | 8.715 | 8.813 | 452,431 | -0.17(-1.85%) |
Jun 04, 2013 | 8.992 | 9.054 | 8.826 | 8.979 | 487,236 | -0.06(-0.63%) |