Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.569 | 8.569 | 8.488 | 8.538 | 17,104 | +0.01(+0.14%) |
Aug 29, 2013 | 8.476 | 8.543 | 8.457 | 8.525 | 38,580 | -0.03(-0.36%) |
Aug 28, 2013 | 8.562 | 8.593 | 8.519 | 8.556 | 43,921 | -0.02(-0.22%) |
Aug 27, 2013 | 8.513 | 8.575 | 8.507 | 8.575 | 55,887 | +0.01(+0.07%) |
Aug 26, 2013 | 8.593 | 8.640 | 8.531 | 8.569 | 63,287 | -0.07(-0.79%) |
Aug 23, 2013 | 8.606 | 8.636 | 8.550 | 8.636 | 22,940 | +0.04(+0.50%) |
Aug 22, 2013 | 8.519 | 8.624 | 8.488 | 8.593 | 41,085 | +0.08(+0.96%) |
Aug 21, 2013 | 8.513 | 8.562 | 8.476 | 8.512 | 40,806 | -0.01(-0.13%) |
Aug 20, 2013 | 8.439 | 8.544 | 8.439 | 8.523 | 55,059 | +0.08(+0.99%) |
Aug 19, 2013 | 8.396 | 8.488 | 8.396 | 8.439 | 93,390 | +0.03(+0.37%) |
Aug 16, 2013 | 8.488 | 8.501 | 8.408 | 8.408 | 49,480 | -0.10(-1.23%) |
Aug 15, 2013 | 8.562 | 8.562 | 8.441 | 8.513 | 108,407 | -0.10(-1.15%) |
Aug 14, 2013 | 8.581 | 8.612 | 8.550 | 8.612 | 41,574 | +0.06(+0.72%) |
Aug 13, 2013 | 8.643 | 8.643 | 8.541 | 8.550 | 32,726 | -0.07(-0.79%) |
Aug 12, 2013 | 8.514 | 8.630 | 8.514 | 8.618 | 33,051 | +0.07(+0.86%) |
Aug 09, 2013 | 8.520 | 8.575 | 8.489 | 8.544 | 62,621 | -0.02(-0.29%) |
Aug 08, 2013 | 8.544 | 8.569 | 8.514 | 8.569 | 12,805 | +0.02(+0.29%) |
Aug 07, 2013 | 8.538 | 8.581 | 8.520 | 8.544 | 40,683 | +0.00(+0.00%) |
Aug 06, 2013 | 8.556 | 8.599 | 8.538 | 8.544 | 26,367 | -0.06(-0.64%) |
Aug 05, 2013 | 8.673 | 8.704 | 8.587 | 8.599 | 41,193 | -0.09(-0.99%) |
Aug 02, 2013 | 8.612 | 8.685 | 8.612 | 8.685 | 22,284 | +0.09(+1.00%) |
Aug 01, 2013 | 8.667 | 8.728 | 8.599 | 8.599 | 37,842 | -0.07(-0.78%) |
Jul 31, 2013 | 8.722 | 8.722 | 8.661 | 8.667 | 32,501 | -0.04(-0.49%) |
Jul 30, 2013 | 8.624 | 8.728 | 8.624 | 8.710 | 31,788 | +0.05(+0.57%) |
Jul 29, 2013 | 8.636 | 8.728 | 8.636 | 8.661 | 32,247 | -0.04(-0.42%) |
Jul 26, 2013 | 8.642 | 8.728 | 8.642 | 8.698 | 37,321 | +0.04(+0.43%) |
Jul 25, 2013 | 8.667 | 8.685 | 8.636 | 8.661 | 59,912 | -0.01(-0.14%) |
Jul 24, 2013 | 8.753 | 8.753 | 8.636 | 8.673 | 49,961 | -0.11(-1.26%) |
Jul 23, 2013 | 8.784 | 8.839 | 8.753 | 8.784 | 61,094 | +0.00(+0.00%) |
Jul 22, 2013 | 8.851 | 8.857 | 8.753 | 8.784 | 83,991 | -0.07(-0.83%) |
Jul 19, 2013 | 8.900 | 8.907 | 8.821 | 8.857 | 33,165 | -0.04(-0.48%) |
Jul 18, 2013 | 8.919 | 8.956 | 8.876 | 8.900 | 75,873 | -0.04(-0.41%) |
Jul 17, 2013 | 8.968 | 8.974 | 8.925 | 8.937 | 24,411 | +0.01(+0.14%) |
Jul 16, 2013 | 8.919 | 8.968 | 8.870 | 8.925 | 39,386 | -0.01(-0.07%) |
Jul 15, 2013 | 8.986 | 8.993 | 8.919 | 8.931 | 64,102 | -0.08(-0.89%) |
Jul 12, 2013 | 9.060 | 9.060 | 8.943 | 9.011 | 30,469 | -0.04(-0.41%) |
Jul 11, 2013 | 9.054 | 9.060 | 8.968 | 9.048 | 38,533 | +0.11(+1.24%) |
Jul 10, 2013 | 8.950 | 8.950 | 8.840 | 8.937 | 62,670 | +0.01(+0.07%) |
Jul 09, 2013 | 9.011 | 8.974 | 8.907 | 8.931 | 30,187 | -0.02(-0.27%) |
Jul 08, 2013 | 8.980 | 9.060 | 8.925 | 8.956 | 43,910 | +0.01(+0.07%) |
Jul 05, 2013 | 9.084 | 9.084 | 8.895 | 8.950 | 63,545 | -0.17(-1.81%) |
Jul 03, 2013 | 9.267 | 9.267 | 9.078 | 9.115 | 29,389 | -0.15(-1.58%) |
Jul 02, 2013 | 9.292 | 9.335 | 9.255 | 9.261 | 29,639 | -0.04(-0.46%) |
Jul 01, 2013 | 9.274 | 9.335 | 9.231 | 9.304 | 27,087 | +0.07(+0.78%) |
Jun 28, 2013 | 9.304 | 9.304 | 9.084 | 9.232 | 26,152 | -0.05(-0.51%) |
Jun 27, 2013 | 9.084 | 9.286 | 9.060 | 9.280 | 52,448 | +0.21(+2.36%) |
Jun 26, 2013 | 8.919 | 9.138 | 8.882 | 9.066 | 32,960 | +0.24(+2.70%) |
Jun 25, 2013 | 8.827 | 8.895 | 8.687 | 8.827 | 36,153 | -0.01(-0.07%) |
Jun 24, 2013 | 8.919 | 8.919 | 8.821 | 8.833 | 50,498 | -0.15(-1.63%) |
Jun 21, 2013 | 9.072 | 9.084 | 8.913 | 8.980 | 55,006 | -0.03(-0.34%) |
Jun 20, 2013 | 9.206 | 9.206 | 8.980 | 9.011 | 66,738 | -0.21(-2.25%) |
Jun 19, 2013 | 9.225 | 9.340 | 9.170 | 9.219 | 89,542 | +0.00(+0.00%) |
Jun 18, 2013 | 9.292 | 9.292 | 9.170 | 9.219 | 38,240 | -0.04(-0.46%) |
Jun 17, 2013 | 9.359 | 9.365 | 9.255 | 9.261 | 15,807 | -0.10(-1.05%) |
Jun 14, 2013 | 9.194 | 9.365 | 9.194 | 9.359 | 39,794 | +0.18(+1.93%) |
Jun 13, 2013 | 9.164 | 9.243 | 9.127 | 9.182 | 84,651 | +0.02(+0.20%) |
Jun 12, 2013 | 9.364 | 9.364 | 9.036 | 9.164 | 113,320 | -0.20(-2.14%) |
Jun 11, 2013 | 9.474 | 9.474 | 9.279 | 9.364 | 36,853 | -0.11(-1.16%) |
Jun 10, 2013 | 9.650 | 9.669 | 9.468 | 9.474 | 70,297 | -0.22(-2.26%) |
Jun 07, 2013 | 9.735 | 9.735 | 9.675 | 9.693 | 33,965 | -0.01(-0.06%) |
Jun 06, 2013 | 9.693 | 9.750 | 9.675 | 9.699 | 72,132 | +0.01(+0.06%) |
Jun 05, 2013 | 9.827 | 9.882 | 9.687 | 9.693 | 73,787 | -0.04(-0.44%) |
Jun 04, 2013 | 9.997 | 9.997 | 9.735 | 9.735 | 46,911 | -0.23(-2.26%) |