Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.171 | 8.303 | 8.089 | 8.095 | 231,510 | -0.09(-1.13%) |
Aug 29, 2013 | 8.166 | 8.308 | 8.095 | 8.188 | 249,381 | -0.01(-0.07%) |
Aug 28, 2013 | 8.128 | 8.297 | 8.128 | 8.193 | 1,016,214 | +0.02(+0.27%) |
Aug 27, 2013 | 8.292 | 8.379 | 8.155 | 8.171 | 442,992 | -0.24(-2.80%) |
Aug 26, 2013 | 8.417 | 8.603 | 8.374 | 8.406 | 518,258 | +0.25(+3.01%) |
Aug 23, 2013 | 8.139 | 8.253 | 8.051 | 8.161 | 1,661,445 | +0.04(+0.54%) |
Aug 22, 2013 | 7.975 | 8.242 | 7.973 | 8.117 | 349,790 | +0.16(+1.99%) |
Aug 21, 2013 | 8.073 | 8.171 | 7.931 | 7.958 | 399,124 | -0.15(-1.82%) |
Aug 20, 2013 | 8.122 | 8.248 | 8.051 | 8.106 | 168,828 | -0.03(-0.34%) |
Aug 19, 2013 | 8.248 | 8.319 | 8.111 | 8.133 | 242,884 | -0.15(-1.78%) |
Aug 16, 2013 | 8.499 | 8.560 | 8.199 | 8.281 | 313,031 | -0.25(-2.88%) |
Aug 15, 2013 | 8.620 | 8.625 | 8.505 | 8.527 | 215,880 | -0.19(-2.13%) |
Aug 14, 2013 | 8.696 | 8.822 | 8.598 | 8.713 | 206,917 | +0.02(+0.19%) |
Aug 13, 2013 | 8.827 | 8.827 | 8.680 | 8.696 | 249,915 | -0.10(-1.18%) |
Aug 12, 2013 | 8.838 | 8.860 | 8.587 | 8.800 | 453,723 | -0.06(-0.68%) |
Aug 09, 2013 | 8.833 | 9.062 | 8.833 | 8.860 | 282,805 | +0.01(+0.12%) |
Aug 08, 2013 | 8.948 | 9.177 | 8.773 | 8.849 | 567,030 | -0.10(-1.16%) |
Aug 07, 2013 | 9.073 | 9.194 | 8.920 | 8.953 | 200,477 | -0.12(-1.33%) |
Aug 06, 2013 | 9.276 | 9.347 | 9.019 | 9.073 | 190,166 | -0.16(-1.72%) |
Aug 05, 2013 | 8.871 | 9.270 | 8.855 | 9.232 | 776,088 | +0.30(+3.37%) |
Aug 02, 2013 | 9.122 | 9.133 | 8.904 | 8.931 | 371,894 | -0.17(-1.92%) |
Aug 01, 2013 | 9.101 | 9.270 | 9.041 | 9.106 | 265,254 | +0.07(+0.73%) |
Jul 31, 2013 | 9.112 | 9.150 | 8.800 | 9.041 | 286,541 | -0.03(-0.36%) |
Jul 30, 2013 | 8.931 | 9.084 | 8.887 | 9.073 | 215,463 | +0.09(+1.03%) |
Jul 29, 2013 | 8.816 | 9.013 | 8.816 | 8.980 | 136,815 | +0.13(+1.48%) |
Jul 26, 2013 | 8.953 | 8.986 | 8.778 | 8.849 | 90,095 | -0.16(-1.76%) |
Jul 25, 2013 | 8.762 | 9.024 | 8.740 | 9.008 | 208,331 | +0.20(+2.30%) |
Jul 24, 2013 | 9.013 | 9.106 | 8.718 | 8.805 | 252,729 | -0.24(-2.66%) |
Jul 23, 2013 | 8.931 | 9.177 | 8.871 | 9.046 | 264,795 | +0.17(+1.97%) |
Jul 22, 2013 | 8.729 | 8.959 | 8.718 | 8.871 | 180,976 | +0.13(+1.50%) |
Jul 19, 2013 | 8.642 | 8.762 | 8.592 | 8.740 | 189,460 | +0.07(+0.82%) |
Jul 18, 2013 | 8.652 | 8.767 | 8.625 | 8.669 | 214,138 | +0.04(+0.44%) |
Jul 17, 2013 | 8.581 | 8.674 | 8.549 | 8.631 | 143,999 | +0.08(+0.96%) |
Jul 16, 2013 | 8.587 | 8.609 | 8.417 | 8.549 | 211,493 | -0.05(-0.64%) |
Jul 15, 2013 | 8.478 | 8.652 | 8.478 | 8.603 | 281,548 | +0.11(+1.35%) |
Jul 12, 2013 | 8.565 | 8.631 | 8.472 | 8.488 | 285,150 | -0.11(-1.27%) |
Jul 11, 2013 | 8.762 | 8.784 | 8.592 | 8.598 | 306,100 | -0.09(-1.07%) |
Jul 10, 2013 | 8.756 | 8.789 | 8.680 | 8.691 | 190,188 | -0.07(-0.75%) |
Jul 09, 2013 | 8.680 | 8.789 | 8.592 | 8.756 | 348,363 | +0.12(+1.39%) |
Jul 08, 2013 | 8.680 | 8.795 | 8.570 | 8.636 | 304,823 | -0.04(-0.44%) |
Jul 05, 2013 | 8.560 | 8.822 | 8.543 | 8.674 | 296,779 | +0.17(+1.99%) |
Jul 03, 2013 | 8.745 | 8.756 | 8.472 | 8.505 | 3,567,222 | -0.25(-2.81%) |
Jul 02, 2013 | 9.133 | 9.188 | 8.538 | 8.751 | 1,006,490 | -0.49(-5.27%) |
Jul 01, 2013 | 8.904 | 9.237 | 8.691 | 9.237 | 520,190 | +0.36(+4.06%) |
Jun 28, 2013 | 9.013 | 9.112 | 8.811 | 8.877 | 335,026 | -0.13(-1.40%) |
Jun 27, 2013 | 8.942 | 9.041 | 8.871 | 9.002 | 252,442 | +0.10(+1.17%) |
Jun 26, 2013 | 8.997 | 9.057 | 8.887 | 8.898 | 171,699 | -0.09(-0.97%) |
Jun 25, 2013 | 9.226 | 9.237 | 8.723 | 8.986 | 459,074 | -0.14(-1.50%) |
Jun 24, 2013 | 8.860 | 9.265 | 8.729 | 9.122 | 618,733 | +0.16(+1.77%) |
Jun 21, 2013 | 8.620 | 9.161 | 8.609 | 8.964 | 552,695 | +0.39(+4.53%) |
Jun 20, 2013 | 8.620 | 8.904 | 8.570 | 8.576 | 324,006 | -0.20(-2.24%) |
Jun 19, 2013 | 8.784 | 8.937 | 8.756 | 8.773 | 177,846 | -0.04(-0.43%) |
Jun 18, 2013 | 8.756 | 8.855 | 8.729 | 8.811 | 453,501 | +0.04(+0.50%) |
Jun 17, 2013 | 8.696 | 8.969 | 8.663 | 8.767 | 232,538 | +0.13(+1.45%) |
Jun 14, 2013 | 8.745 | 8.745 | 8.631 | 8.642 | 196,632 | -0.11(-1.31%) |
Jun 13, 2013 | 8.543 | 8.778 | 8.532 | 8.756 | 203,926 | +0.21(+2.50%) |
Jun 12, 2013 | 8.521 | 8.833 | 8.505 | 8.543 | 343,934 | +0.06(+0.71%) |
Jun 11, 2013 | 8.570 | 8.713 | 8.450 | 8.483 | 190,753 | -0.20(-2.27%) |
Jun 10, 2013 | 8.663 | 8.734 | 8.538 | 8.680 | 150,143 | +0.03(+0.32%) |
Jun 07, 2013 | 8.570 | 8.877 | 8.538 | 8.652 | 289,814 | +0.10(+1.21%) |
Jun 06, 2013 | 8.478 | 8.581 | 8.445 | 8.549 | 280,503 | +0.07(+0.77%) |
Jun 05, 2013 | 8.770 | 8.835 | 8.418 | 8.483 | 278,995 | -0.31(-3.57%) |
Jun 04, 2013 | 9.111 | 9.225 | 8.645 | 8.797 | 760,687 | -0.35(-3.79%) |