Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.054 | 8.080 | 8.002 | 8.041 | 37,147 | +0.03(+0.32%) |
Aug 29, 2013 | 8.061 | 8.099 | 7.990 | 8.015 | 52,915 | -0.05(-0.56%) |
Aug 28, 2013 | 8.002 | 8.106 | 8.002 | 8.061 | 33,605 | +0.01(+0.16%) |
Aug 27, 2013 | 8.054 | 8.106 | 7.996 | 8.048 | 57,108 | +0.02(+0.20%) |
Aug 26, 2013 | 8.022 | 8.080 | 8.021 | 8.031 | 32,065 | +0.05(+0.69%) |
Aug 23, 2013 | 8.100 | 8.164 | 7.977 | 7.977 | 91,982 | -0.12(-1.52%) |
Aug 22, 2013 | 7.892 | 8.113 | 7.886 | 8.100 | 45,126 | +0.17(+2.17%) |
Aug 21, 2013 | 7.892 | 7.951 | 7.860 | 7.927 | 29,631 | +0.05(+0.69%) |
Aug 20, 2013 | 7.821 | 7.892 | 7.782 | 7.873 | 35,383 | +0.09(+1.16%) |
Aug 19, 2013 | 7.705 | 7.802 | 7.705 | 7.782 | 77,158 | +0.08(+1.09%) |
Aug 16, 2013 | 7.789 | 7.802 | 7.698 | 7.698 | 55,517 | -0.05(-0.67%) |
Aug 15, 2013 | 7.802 | 7.802 | 7.744 | 7.750 | 39,722 | -0.10(-1.24%) |
Aug 14, 2013 | 7.834 | 7.879 | 7.808 | 7.847 | 69,704 | +0.00(+0.00%) |
Aug 13, 2013 | 7.899 | 7.899 | 7.795 | 7.847 | 28,380 | -0.06(-0.80%) |
Aug 12, 2013 | 7.885 | 7.936 | 7.852 | 7.910 | 45,659 | +0.05(+0.66%) |
Aug 09, 2013 | 7.852 | 7.891 | 7.814 | 7.859 | 41,086 | +0.04(+0.58%) |
Aug 08, 2013 | 7.852 | 7.859 | 7.807 | 7.814 | 50,036 | +0.00(+0.00%) |
Aug 07, 2013 | 7.839 | 7.859 | 7.749 | 7.814 | 56,869 | -0.03(-0.43%) |
Aug 06, 2013 | 7.865 | 7.874 | 7.820 | 7.847 | 100,351 | -0.03(-0.39%) |
Aug 05, 2013 | 7.994 | 7.994 | 7.878 | 7.878 | 72,325 | -0.12(-1.45%) |
Aug 02, 2013 | 7.981 | 8.020 | 7.975 | 7.994 | 22,430 | +0.00(+0.00%) |
Aug 01, 2013 | 8.033 | 8.083 | 7.994 | 7.994 | 34,757 | -0.03(-0.40%) |
Jul 31, 2013 | 8.045 | 8.091 | 8.000 | 8.026 | 41,618 | -0.03(-0.32%) |
Jul 30, 2013 | 8.078 | 8.103 | 8.026 | 8.052 | 32,179 | -0.01(-0.08%) |
Jul 29, 2013 | 8.058 | 8.097 | 8.007 | 8.058 | 45,410 | +0.03(+0.32%) |
Jul 26, 2013 | 8.000 | 8.033 | 7.981 | 8.033 | 46,555 | +0.03(+0.40%) |
Jul 25, 2013 | 8.039 | 8.039 | 7.913 | 8.000 | 48,205 | -0.03(-0.40%) |
Jul 24, 2013 | 8.161 | 8.161 | 7.955 | 8.033 | 62,353 | -0.12(-1.42%) |
Jul 23, 2013 | 8.116 | 8.174 | 8.078 | 8.148 | 35,198 | +0.08(+0.96%) |
Jul 22, 2013 | 8.174 | 8.174 | 8.045 | 8.071 | 108,842 | -0.12(-1.42%) |
Jul 19, 2013 | 8.335 | 8.335 | 8.161 | 8.187 | 46,849 | -0.12(-1.40%) |
Jul 18, 2013 | 8.374 | 8.374 | 8.258 | 8.303 | 40,644 | -0.02(-0.23%) |
Jul 17, 2013 | 8.277 | 8.367 | 8.277 | 8.322 | 57,291 | +0.06(+0.78%) |
Jul 16, 2013 | 8.303 | 8.316 | 8.193 | 8.258 | 114,137 | -0.09(-1.08%) |
Jul 15, 2013 | 8.432 | 8.444 | 8.290 | 8.348 | 59,381 | -0.06(-0.77%) |
Jul 12, 2013 | 8.412 | 8.412 | 8.322 | 8.412 | 67,183 | +0.05(+0.62%) |
Jul 11, 2013 | 8.309 | 8.393 | 8.264 | 8.361 | 51,358 | +0.12(+1.42%) |
Jul 10, 2013 | 8.263 | 8.282 | 8.179 | 8.243 | 17,827 | -0.06(-0.69%) |
Jul 09, 2013 | 8.314 | 8.320 | 8.250 | 8.301 | 19,783 | -0.02(-0.23%) |
Jul 08, 2013 | 8.263 | 8.365 | 8.263 | 8.320 | 39,755 | +0.07(+0.85%) |
Jul 05, 2013 | 8.237 | 8.365 | 8.211 | 8.250 | 63,609 | -0.17(-1.98%) |
Jul 03, 2013 | 8.429 | 8.512 | 8.359 | 8.416 | 170,968 | -0.19(-2.23%) |
Jul 02, 2013 | 8.736 | 8.749 | 8.557 | 8.608 | 85,077 | -0.09(-1.03%) |
Jul 01, 2013 | 8.730 | 8.794 | 8.666 | 8.698 | 138,395 | -0.01(-0.07%) |
Jun 28, 2013 | 8.672 | 8.736 | 8.640 | 8.704 | 94,015 | +0.00(+0.00%) |
Jun 27, 2013 | 8.493 | 8.723 | 8.493 | 8.704 | 74,743 | +0.26(+3.11%) |
Jun 26, 2013 | 8.288 | 8.487 | 8.288 | 8.442 | 77,318 | +0.19(+2.33%) |
Jun 25, 2013 | 8.250 | 8.307 | 8.096 | 8.250 | 106,521 | +0.02(+0.23%) |
Jun 24, 2013 | 8.154 | 8.249 | 8.116 | 8.231 | 133,250 | -0.13(-1.61%) |
Jun 21, 2013 | 8.474 | 8.493 | 8.346 | 8.365 | 29,985 | -0.08(-0.98%) |
Jun 20, 2013 | 8.493 | 8.557 | 8.429 | 8.448 | 61,765 | -0.27(-3.05%) |
Jun 19, 2013 | 8.666 | 8.723 | 8.647 | 8.714 | 15,879 | -0.00(-0.01%) |
Jun 18, 2013 | 8.755 | 8.781 | 8.672 | 8.715 | 21,269 | -0.10(-1.11%) |
Jun 17, 2013 | 8.813 | 8.845 | 8.768 | 8.813 | 47,353 | +0.01(+0.15%) |
Jun 14, 2013 | 8.775 | 8.826 | 8.768 | 8.800 | 20,474 | +0.02(+0.22%) |
Jun 13, 2013 | 8.615 | 8.787 | 8.570 | 8.781 | 50,150 | +0.12(+1.33%) |
Jun 12, 2013 | 8.819 | 8.819 | 8.653 | 8.666 | 52,150 | -0.21(-2.36%) |
Jun 11, 2013 | 8.856 | 8.920 | 8.825 | 8.876 | 44,518 | -0.10(-1.13%) |
Jun 10, 2013 | 9.016 | 9.047 | 8.958 | 8.977 | 50,736 | -0.10(-1.12%) |
Jun 07, 2013 | 9.073 | 9.149 | 9.054 | 9.079 | 37,672 | -0.04(-0.49%) |
Jun 06, 2013 | 9.054 | 9.124 | 9.047 | 9.124 | 22,043 | +0.08(+0.84%) |
Jun 05, 2013 | 8.946 | 9.079 | 8.946 | 9.047 | 38,175 | +0.05(+0.57%) |
Jun 04, 2013 | 8.806 | 9.003 | 8.806 | 8.997 | 106,867 | +0.04(+0.50%) |