Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.032 | 8.039 | 7.862 | 7.950 | 17,852,904 | -0.08(-1.02%) |
Aug 29, 2013 | 7.977 | 8.086 | 7.957 | 8.032 | 13,618,795 | +0.07(+0.86%) |
Aug 28, 2013 | 7.882 | 8.059 | 7.841 | 7.964 | 15,612,006 | +0.03(+0.34%) |
Aug 27, 2013 | 8.144 | 8.148 | 7.909 | 7.936 | 17,083,550 | -0.31(-3.80%) |
Aug 26, 2013 | 8.298 | 8.352 | 8.229 | 8.250 | 11,716,053 | -0.06(-0.74%) |
Aug 23, 2013 | 8.427 | 8.447 | 8.270 | 8.311 | 9,796,694 | -0.06(-0.77%) |
Aug 22, 2013 | 8.233 | 8.386 | 8.206 | 8.376 | 12,203,468 | +0.18(+2.15%) |
Aug 21, 2013 | 8.220 | 8.288 | 8.139 | 8.200 | 14,317,266 | -0.05(-0.58%) |
Aug 20, 2013 | 8.145 | 8.294 | 8.065 | 8.247 | 18,452,732 | +0.12(+1.42%) |
Aug 19, 2013 | 8.233 | 8.233 | 8.132 | 8.132 | 11,645,839 | -0.12(-1.40%) |
Aug 16, 2013 | 8.200 | 8.356 | 8.172 | 8.247 | 11,521,528 | +0.05(+0.66%) |
Aug 15, 2013 | 8.261 | 8.261 | 8.132 | 8.193 | 14,168,601 | -0.14(-1.71%) |
Aug 14, 2013 | 8.322 | 8.383 | 8.281 | 8.335 | 12,794,432 | +0.01(+0.08%) |
Aug 13, 2013 | 8.281 | 8.389 | 8.206 | 8.328 | 14,210,750 | +0.07(+0.82%) |
Aug 12, 2013 | 8.247 | 8.308 | 8.200 | 8.261 | 10,374,846 | -0.03(-0.41%) |
Aug 09, 2013 | 8.328 | 8.389 | 8.267 | 8.294 | 11,535,745 | -0.04(-0.49%) |
Aug 08, 2013 | 8.328 | 8.389 | 8.233 | 8.335 | 17,120,590 | +0.07(+0.90%) |
Aug 07, 2013 | 8.362 | 8.369 | 8.220 | 8.261 | 16,517,004 | -0.14(-1.62%) |
Aug 06, 2013 | 8.478 | 8.518 | 8.349 | 8.396 | 15,993,591 | -0.09(-1.12%) |
Aug 05, 2013 | 8.478 | 8.545 | 8.438 | 8.491 | 8,128,187 | -0.02(-0.24%) |
Aug 02, 2013 | 8.532 | 8.559 | 8.437 | 8.512 | 12,389,437 | -0.03(-0.32%) |
Aug 01, 2013 | 8.403 | 8.566 | 8.396 | 8.539 | 16,160,771 | +0.21(+2.52%) |
Jul 31, 2013 | 8.294 | 8.423 | 8.288 | 8.328 | 14,727,933 | +0.05(+0.66%) |
Jul 30, 2013 | 8.274 | 8.335 | 8.213 | 8.274 | 13,044,574 | +0.02(+0.25%) |
Jul 29, 2013 | 8.396 | 8.410 | 8.220 | 8.254 | 12,075,967 | -0.16(-1.85%) |
Jul 26, 2013 | 8.301 | 8.417 | 8.301 | 8.410 | 14,015,117 | +0.03(+0.32%) |
Jul 25, 2013 | 8.369 | 8.474 | 8.315 | 8.383 | 19,744,434 | -0.01(-0.08%) |
Jul 24, 2013 | 8.376 | 8.437 | 8.311 | 8.389 | 15,899,670 | +0.05(+0.65%) |
Jul 23, 2013 | 8.417 | 8.423 | 8.288 | 8.335 | 18,525,586 | -0.05(-0.65%) |
Jul 22, 2013 | 8.186 | 8.396 | 8.159 | 8.389 | 19,786,314 | +0.22(+2.74%) |
Jul 19, 2013 | 8.044 | 8.193 | 8.030 | 8.166 | 19,579,328 | +0.14(+1.78%) |
Jul 18, 2013 | 7.806 | 8.139 | 7.759 | 8.023 | 26,485,148 | +0.12(+1.55%) |
Jul 17, 2013 | 7.854 | 7.949 | 7.833 | 7.901 | 13,667,984 | +0.07(+0.87%) |
Jul 16, 2013 | 7.989 | 7.993 | 7.745 | 7.833 | 14,589,914 | -0.14(-1.79%) |
Jul 15, 2013 | 8.030 | 8.077 | 7.976 | 7.976 | 9,959,938 | -0.02(-0.25%) |
Jul 12, 2013 | 7.874 | 7.999 | 7.854 | 7.996 | 12,277,957 | +0.15(+1.90%) |
Jul 11, 2013 | 8.111 | 8.111 | 7.806 | 7.847 | 21,647,920 | -0.15(-1.87%) |
Jul 10, 2013 | 8.050 | 8.077 | 7.921 | 7.996 | 15,115,953 | -0.06(-0.76%) |
Jul 09, 2013 | 8.132 | 8.118 | 8.010 | 8.057 | 20,281,280 | -0.02(-0.25%) |
Jul 08, 2013 | 8.179 | 8.227 | 8.064 | 8.077 | 16,577,299 | -0.06(-0.75%) |
Jul 05, 2013 | 7.820 | 8.139 | 7.820 | 8.139 | 20,829,352 | +0.39(+4.99%) |
Jul 03, 2013 | 7.684 | 7.772 | 7.657 | 7.752 | 7,674,780 | +0.02(+0.26%) |
Jul 02, 2013 | 7.623 | 7.793 | 7.603 | 7.732 | 17,877,068 | +0.11(+1.42%) |
Jul 01, 2013 | 7.508 | 7.732 | 7.501 | 7.623 | 18,121,098 | +0.14(+1.81%) |
Jun 28, 2013 | 7.487 | 7.521 | 7.399 | 7.487 | 14,822,145 | -0.03(-0.36%) |
Jun 27, 2013 | 7.447 | 7.521 | 7.399 | 7.515 | 14,016,559 | +0.14(+1.84%) |
Jun 26, 2013 | 7.440 | 7.440 | 7.311 | 7.379 | 19,362,076 | +0.11(+1.49%) |
Jun 25, 2013 | 7.148 | 7.291 | 7.108 | 7.270 | 16,587,653 | +0.19(+2.68%) |
Jun 24, 2013 | 7.053 | 7.162 | 7.023 | 7.080 | 19,220,216 | -0.07(-0.95%) |
Jun 21, 2013 | 7.114 | 7.203 | 7.022 | 7.148 | 25,810,716 | +0.12(+1.64%) |
Jun 20, 2013 | 6.999 | 7.209 | 6.945 | 7.033 | 39,701,556 | -0.03(-0.38%) |
Jun 19, 2013 | 7.108 | 7.135 | 7.040 | 7.060 | 15,087,883 | -0.06(-0.86%) |
Jun 18, 2013 | 7.047 | 7.182 | 7.023 | 7.121 | 14,830,905 | +0.05(+0.77%) |
Jun 17, 2013 | 7.101 | 7.121 | 7.019 | 7.067 | 12,961,452 | +0.01(+0.10%) |
Jun 14, 2013 | 7.223 | 7.230 | 6.992 | 7.060 | 16,893,476 | -0.18(-2.53%) |
Jun 13, 2013 | 7.108 | 7.250 | 7.060 | 7.243 | 14,711,264 | +0.14(+1.91%) |
Jun 12, 2013 | 7.331 | 7.352 | 7.108 | 7.108 | 17,455,084 | -0.18(-2.42%) |
Jun 11, 2013 | 7.386 | 7.420 | 7.281 | 7.284 | 15,743,968 | -0.17(-2.27%) |
Jun 10, 2013 | 7.372 | 7.501 | 7.352 | 7.454 | 22,696,120 | +0.09(+1.20%) |
Jun 07, 2013 | 7.250 | 7.386 | 7.203 | 7.365 | 18,372,098 | +0.18(+2.55%) |
Jun 06, 2013 | 7.094 | 7.189 | 7.054 | 7.182 | 12,521,562 | +0.07(+1.05%) |
Jun 05, 2013 | 7.216 | 7.264 | 7.108 | 7.108 | 12,842,536 | -0.13(-1.78%) |
Jun 04, 2013 | 7.298 | 7.386 | 7.223 | 7.236 | 9,826,647 | -0.07(-0.93%) |