Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.242 | 8.247 | 8.152 | 8.225 | 103,353 | -0.06(-0.74%) |
Aug 29, 2013 | 8.337 | 8.337 | 8.197 | 8.287 | 84,127 | -0.03(-0.36%) |
Aug 28, 2013 | 8.259 | 8.387 | 8.259 | 8.316 | 134,110 | +0.07(+0.90%) |
Aug 27, 2013 | 8.281 | 8.315 | 8.175 | 8.242 | 101,885 | -0.04(-0.47%) |
Aug 26, 2013 | 8.399 | 8.399 | 8.281 | 8.281 | 52,994 | -0.09(-1.07%) |
Aug 23, 2013 | 8.404 | 8.404 | 8.343 | 8.371 | 67,009 | -0.06(-0.73%) |
Aug 22, 2013 | 8.354 | 8.499 | 8.354 | 8.432 | 98,168 | +0.07(+0.87%) |
Aug 21, 2013 | 8.309 | 8.394 | 8.264 | 8.359 | 73,752 | +0.04(+0.54%) |
Aug 20, 2013 | 8.079 | 8.315 | 8.079 | 8.315 | 123,271 | +0.19(+2.37%) |
Aug 19, 2013 | 8.135 | 8.191 | 8.102 | 8.122 | 62,062 | -0.01(-0.17%) |
Aug 16, 2013 | 8.175 | 8.179 | 8.119 | 8.135 | 183,163 | -0.09(-1.09%) |
Aug 15, 2013 | 8.343 | 8.343 | 8.169 | 8.225 | 115,882 | -0.18(-2.20%) |
Aug 14, 2013 | 8.466 | 8.511 | 8.348 | 8.410 | 75,525 | -0.06(-0.73%) |
Aug 13, 2013 | 8.488 | 8.505 | 8.443 | 8.471 | 26,306 | -0.04(-0.45%) |
Aug 12, 2013 | 8.421 | 8.549 | 8.404 | 8.510 | 67,916 | +0.05(+0.59%) |
Aug 09, 2013 | 8.493 | 8.526 | 8.404 | 8.460 | 79,669 | -0.08(-0.98%) |
Aug 08, 2013 | 8.532 | 8.587 | 8.499 | 8.543 | 90,988 | -0.03(-0.32%) |
Aug 07, 2013 | 8.604 | 8.604 | 8.526 | 8.571 | 42,899 | -0.03(-0.32%) |
Aug 06, 2013 | 8.510 | 8.615 | 8.476 | 8.599 | 123,032 | +0.01(+0.13%) |
Aug 05, 2013 | 8.610 | 8.615 | 8.588 | 8.588 | 24,198 | -0.03(-0.32%) |
Aug 02, 2013 | 8.554 | 8.654 | 8.554 | 8.615 | 86,660 | +0.05(+0.58%) |
Aug 01, 2013 | 8.632 | 8.685 | 8.549 | 8.565 | 49,202 | -0.11(-1.28%) |
Jul 31, 2013 | 8.593 | 8.766 | 8.571 | 8.677 | 162,981 | +0.04(+0.45%) |
Jul 30, 2013 | 8.704 | 8.704 | 8.604 | 8.638 | 32,494 | -0.02(-0.26%) |
Jul 29, 2013 | 8.755 | 8.755 | 8.582 | 8.660 | 98,970 | +0.02(+0.19%) |
Jul 26, 2013 | 8.699 | 8.766 | 8.593 | 8.643 | 124,703 | -0.12(-1.33%) |
Jul 25, 2013 | 8.871 | 8.871 | 8.699 | 8.760 | 52,442 | -0.17(-1.93%) |
Jul 24, 2013 | 8.966 | 9.044 | 8.866 | 8.933 | 145,761 | -0.14(-1.52%) |
Jul 23, 2013 | 9.050 | 9.133 | 8.977 | 9.071 | 85,950 | +0.05(+0.54%) |
Jul 22, 2013 | 9.016 | 9.083 | 8.966 | 9.022 | 37,205 | -0.06(-0.67%) |
Jul 19, 2013 | 9.200 | 9.200 | 9.050 | 9.083 | 38,673 | -0.08(-0.85%) |
Jul 18, 2013 | 9.217 | 9.244 | 9.150 | 9.161 | 82,547 | -0.04(-0.48%) |
Jul 17, 2013 | 9.072 | 9.239 | 9.061 | 9.205 | 76,246 | +0.12(+1.29%) |
Jul 16, 2013 | 9.200 | 9.200 | 8.994 | 9.088 | 73,655 | -0.02(-0.18%) |
Jul 15, 2013 | 9.183 | 9.200 | 9.105 | 9.105 | 84,556 | -0.09(-1.03%) |
Jul 12, 2013 | 9.261 | 9.294 | 9.200 | 9.200 | 77,347 | -0.06(-0.60%) |
Jul 11, 2013 | 9.333 | 9.389 | 9.250 | 9.255 | 38,010 | +0.05(+0.55%) |
Jul 10, 2013 | 9.011 | 9.293 | 8.972 | 9.205 | 140,755 | +0.14(+1.53%) |
Jul 09, 2013 | 8.900 | 9.105 | 8.961 | 9.066 | 88,857 | +0.11(+1.17%) |
Jul 08, 2013 | 9.066 | 9.205 | 8.895 | 8.961 | 23,310 | -0.08(-0.86%) |
Jul 05, 2013 | 9.160 | 9.160 | 8.856 | 9.038 | 36,006 | -0.07(-0.73%) |
Jul 03, 2013 | 9.288 | 9.288 | 9.105 | 9.105 | 28,735 | -0.10(-1.08%) |
Jul 02, 2013 | 9.315 | 9.381 | 9.138 | 9.205 | 102,749 | -0.17(-1.83%) |
Jul 01, 2013 | 9.271 | 9.452 | 9.271 | 9.376 | 50,436 | +0.11(+1.19%) |
Jun 28, 2013 | 9.276 | 9.310 | 9.199 | 9.265 | 63,159 | -0.01(-0.06%) |
Jun 27, 2013 | 9.326 | 9.371 | 9.205 | 9.271 | 109,223 | -0.07(-0.77%) |
Jun 26, 2013 | 9.061 | 9.348 | 8.989 | 9.343 | 221,938 | +0.49(+5.50%) |
Jun 25, 2013 | 8.823 | 8.861 | 8.618 | 8.856 | 159,964 | +0.07(+0.76%) |
Jun 24, 2013 | 8.972 | 8.972 | 8.789 | 8.789 | 289,620 | -0.33(-3.58%) |
Jun 21, 2013 | 9.083 | 9.116 | 8.967 | 9.116 | 145,807 | +0.03(+0.37%) |
Jun 20, 2013 | 9.171 | 9.138 | 8.967 | 9.083 | 101,972 | -0.09(-0.97%) |
Jun 19, 2013 | 9.188 | 9.232 | 9.144 | 9.171 | 56,846 | -0.06(-0.60%) |
Jun 18, 2013 | 9.326 | 9.326 | 9.116 | 9.227 | 86,854 | -0.10(-1.07%) |
Jun 17, 2013 | 9.343 | 9.575 | 9.254 | 9.326 | 128,134 | -0.01(-0.06%) |
Jun 14, 2013 | 9.077 | 9.514 | 8.972 | 9.332 | 151,532 | +0.31(+3.44%) |
Jun 13, 2013 | 8.800 | 9.033 | 8.717 | 9.022 | 240,381 | +0.24(+2.71%) |
Jun 12, 2013 | 9.011 | 9.011 | 8.784 | 8.784 | 121,463 | -0.28(-3.05%) |
Jun 11, 2013 | 9.120 | 9.120 | 8.972 | 9.060 | 183,264 | -0.12(-1.32%) |
Jun 10, 2013 | 9.335 | 9.335 | 9.175 | 9.181 | 113,296 | -0.14(-1.49%) |
Jun 07, 2013 | 9.307 | 9.352 | 9.285 | 9.320 | 88,495 | -0.01(-0.15%) |
Jun 06, 2013 | 9.219 | 9.348 | 9.208 | 9.334 | 75,783 | +0.13(+1.37%) |
Jun 05, 2013 | 9.098 | 9.208 | 9.032 | 9.208 | 89,381 | +0.12(+1.27%) |
Jun 04, 2013 | 8.862 | 9.126 | 8.829 | 9.093 | 182,192 | +0.07(+0.79%) |