Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.230 | 8.247 | 8.104 | 8.205 | 138,428 | -0.05(-0.61%) |
Aug 29, 2013 | 8.230 | 8.331 | 8.205 | 8.255 | 56,503 | +0.04(+0.51%) |
Aug 28, 2013 | 8.230 | 8.323 | 8.188 | 8.213 | 95,393 | -0.04(-0.51%) |
Aug 27, 2013 | 8.373 | 8.373 | 8.255 | 8.255 | 160,465 | -0.18(-2.09%) |
Aug 26, 2013 | 8.491 | 8.558 | 8.415 | 8.432 | 92,965 | -0.03(-0.40%) |
Aug 23, 2013 | 8.440 | 8.491 | 8.398 | 8.465 | 89,855 | +0.02(+0.20%) |
Aug 22, 2013 | 8.381 | 8.465 | 8.381 | 8.449 | 72,179 | +0.12(+1.41%) |
Aug 21, 2013 | 8.348 | 8.398 | 8.314 | 8.331 | 89,047 | -0.08(-0.90%) |
Aug 20, 2013 | 8.297 | 8.423 | 8.289 | 8.407 | 134,245 | +0.09(+1.11%) |
Aug 19, 2013 | 8.314 | 8.402 | 8.281 | 8.314 | 138,146 | -0.01(-0.10%) |
Aug 16, 2013 | 8.398 | 8.440 | 8.323 | 8.323 | 141,221 | -0.08(-0.90%) |
Aug 15, 2013 | 8.465 | 8.499 | 8.398 | 8.398 | 187,049 | -0.13(-1.48%) |
Aug 14, 2013 | 8.566 | 8.616 | 8.499 | 8.524 | 155,588 | -0.08(-0.88%) |
Aug 13, 2013 | 8.658 | 8.684 | 8.566 | 8.600 | 66,929 | -0.03(-0.29%) |
Aug 12, 2013 | 8.524 | 8.633 | 8.499 | 8.625 | 109,935 | +0.06(+0.69%) |
Aug 09, 2013 | 8.549 | 8.684 | 8.482 | 8.566 | 229,672 | -0.08(-0.87%) |
Aug 08, 2013 | 8.692 | 8.759 | 8.507 | 8.642 | 232,852 | -0.03(-0.29%) |
Aug 07, 2013 | 8.684 | 8.759 | 8.650 | 8.667 | 163,391 | -0.06(-0.67%) |
Aug 06, 2013 | 8.784 | 8.793 | 8.650 | 8.726 | 121,683 | -0.06(-0.67%) |
Aug 05, 2013 | 8.700 | 8.784 | 8.667 | 8.784 | 208,486 | +0.05(+0.58%) |
Aug 02, 2013 | 8.616 | 8.742 | 8.608 | 8.734 | 247,346 | +0.06(+0.68%) |
Aug 01, 2013 | 8.936 | 8.986 | 8.566 | 8.675 | 593,908 | -0.26(-2.91%) |
Jul 31, 2013 | 9.028 | 9.104 | 8.894 | 8.936 | 167,727 | -0.05(-0.56%) |
Jul 30, 2013 | 9.045 | 9.078 | 8.919 | 8.986 | 112,642 | -0.06(-0.65%) |
Jul 29, 2013 | 9.070 | 9.162 | 8.961 | 9.045 | 85,108 | -0.06(-0.65%) |
Jul 26, 2013 | 9.053 | 9.137 | 8.986 | 9.104 | 78,475 | -0.03(-0.28%) |
Jul 25, 2013 | 9.036 | 9.154 | 8.994 | 9.129 | 134,822 | +0.06(+0.65%) |
Jul 24, 2013 | 9.288 | 9.288 | 9.041 | 9.070 | 158,576 | -0.18(-1.91%) |
Jul 23, 2013 | 9.288 | 9.339 | 9.196 | 9.246 | 115,392 | -0.04(-0.45%) |
Jul 22, 2013 | 9.330 | 9.372 | 9.238 | 9.288 | 118,376 | -0.08(-0.90%) |
Jul 19, 2013 | 9.406 | 9.406 | 9.356 | 9.372 | 127,502 | -0.03(-0.36%) |
Jul 18, 2013 | 9.389 | 9.473 | 9.364 | 9.406 | 71,150 | +0.05(+0.54%) |
Jul 17, 2013 | 9.473 | 9.515 | 9.314 | 9.356 | 79,268 | -0.06(-0.62%) |
Jul 16, 2013 | 9.389 | 9.473 | 9.297 | 9.414 | 226,262 | +0.04(+0.45%) |
Jul 15, 2013 | 9.297 | 9.372 | 9.179 | 9.372 | 183,745 | +0.13(+1.36%) |
Jul 12, 2013 | 9.120 | 9.272 | 9.084 | 9.246 | 141,587 | +0.12(+1.29%) |
Jul 11, 2013 | 9.028 | 9.137 | 8.969 | 9.129 | 270,564 | +0.18(+2.07%) |
Jul 10, 2013 | 8.910 | 8.969 | 8.818 | 8.944 | 136,980 | +0.02(+0.19%) |
Jul 09, 2013 | 8.969 | 8.961 | 8.910 | 8.927 | 112,828 | -0.03(-0.37%) |
Jul 08, 2013 | 8.944 | 9.020 | 8.894 | 8.961 | 144,547 | +0.05(+0.57%) |
Jul 05, 2013 | 8.818 | 8.910 | 8.709 | 8.910 | 185,259 | +0.12(+1.34%) |
Jul 03, 2013 | 8.574 | 8.801 | 8.574 | 8.793 | 119,225 | +0.13(+1.45%) |
Jul 02, 2013 | 8.675 | 8.793 | 8.574 | 8.667 | 152,330 | -0.01(-0.10%) |
Jul 01, 2013 | 8.633 | 8.759 | 8.574 | 8.675 | 239,285 | +0.02(+0.19%) |
Jun 28, 2013 | 8.373 | 8.675 | 8.365 | 8.658 | 1,121,672 | +0.29(+3.51%) |
Jun 27, 2013 | 8.239 | 8.373 | 8.205 | 8.365 | 120,511 | +0.15(+1.84%) |
Jun 26, 2013 | 8.398 | 8.398 | 8.188 | 8.213 | 152,523 | -0.12(-1.41%) |
Jun 25, 2013 | 8.314 | 8.356 | 8.205 | 8.331 | 126,157 | +0.11(+1.33%) |
Jun 24, 2013 | 8.230 | 8.272 | 8.104 | 8.222 | 106,720 | -0.04(-0.51%) |
Jun 21, 2013 | 8.281 | 8.432 | 8.230 | 8.264 | 211,289 | -0.02(-0.20%) |
Jun 20, 2013 | 8.297 | 8.415 | 8.213 | 8.281 | 672,729 | -0.10(-1.20%) |
Jun 19, 2013 | 8.423 | 8.482 | 8.356 | 8.381 | 78,396 | -0.07(-0.80%) |
Jun 18, 2013 | 8.381 | 8.465 | 8.356 | 8.449 | 129,749 | +0.10(+1.21%) |
Jun 17, 2013 | 8.381 | 8.440 | 8.308 | 8.348 | 128,601 | +0.03(+0.30%) |
Jun 14, 2013 | 8.314 | 8.339 | 8.272 | 8.323 | 109,573 | -0.03(-0.30%) |
Jun 13, 2013 | 8.113 | 8.356 | 8.096 | 8.348 | 200,625 | +0.18(+2.26%) |
Jun 12, 2013 | 8.197 | 8.289 | 8.121 | 8.163 | 170,645 | +0.04(+0.52%) |
Jun 11, 2013 | 8.204 | 8.221 | 8.038 | 8.121 | 190,916 | -0.12(-1.41%) |
Jun 10, 2013 | 8.187 | 8.287 | 8.121 | 8.237 | 197,039 | +0.08(+1.02%) |
Jun 07, 2013 | 8.063 | 8.179 | 8.005 | 8.154 | 160,543 | +0.16(+1.97%) |
Jun 06, 2013 | 8.021 | 8.059 | 7.922 | 7.997 | 129,502 | +0.00(+0.00%) |
Jun 05, 2013 | 8.154 | 8.187 | 7.997 | 7.997 | 124,949 | -0.14(-1.73%) |
Jun 04, 2013 | 8.154 | 8.172 | 8.021 | 8.138 | 162,140 | -0.02(-0.20%) |