Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.723 | 7.723 | 7.723 | 7.723 | 1,023 | -0.17(-2.20%) |
Aug 29, 2013 | 7.908 | 7.959 | 7.882 | 7.897 | 11,890 | +0.14(+1.75%) |
Aug 28, 2013 | 7.747 | 7.798 | 7.747 | 7.761 | 9,823 | +0.02(+0.26%) |
Aug 27, 2013 | 7.966 | 7.966 | 7.734 | 7.741 | 28,079 | -0.45(-5.48%) |
Aug 26, 2013 | 8.189 | 8.189 | 8.189 | 8.189 | 1,023 | +0.09(+1.16%) |
Aug 23, 2013 | 8.046 | 8.138 | 8.027 | 8.095 | 29,543 | +0.05(+0.61%) |
Aug 22, 2013 | 8.014 | 8.046 | 8.005 | 8.046 | 6,139 | +0.07(+0.83%) |
Aug 21, 2013 | 7.945 | 7.980 | 7.825 | 7.980 | 26,442 | +0.03(+0.33%) |
Aug 20, 2013 | 7.746 | 7.954 | 7.746 | 7.954 | 17,519 | +0.20(+2.54%) |
Aug 19, 2013 | 7.810 | 7.901 | 7.756 | 7.756 | 31,221 | -0.13(-1.71%) |
Aug 16, 2013 | 7.924 | 7.977 | 7.891 | 7.891 | 27,752 | -0.06(-0.70%) |
Aug 15, 2013 | 8.047 | 8.057 | 7.947 | 7.947 | 109,351 | -0.36(-4.36%) |
Aug 13, 2013 | 8.309 | 8.309 | 8.309 | 8.309 | 0 | +0.01(+0.12%) |
Aug 12, 2013 | 8.138 | 8.299 | 8.138 | 8.299 | 24,017 | +0.06(+0.76%) |
Aug 09, 2013 | 8.252 | 8.252 | 8.183 | 8.237 | 20,670 | +0.03(+0.38%) |
Aug 08, 2013 | 8.177 | 8.206 | 8.166 | 8.206 | 10,233 | -0.01(-0.11%) |
Aug 07, 2013 | 8.160 | 8.214 | 8.160 | 8.214 | 10,744 | -0.01(-0.11%) |
Aug 06, 2013 | 8.215 | 8.232 | 8.213 | 8.223 | 11,256 | -0.16(-1.89%) |
Aug 05, 2013 | 8.319 | 8.390 | 8.319 | 8.382 | 16,628 | +0.06(+0.78%) |
Aug 02, 2013 | 8.291 | 8.317 | 8.291 | 8.317 | 21,796 | +0.00(+0.00%) |
Aug 01, 2013 | 8.283 | 8.317 | 8.253 | 8.317 | 28,970 | +0.20(+2.44%) |
Jul 31, 2013 | 8.167 | 8.225 | 8.119 | 8.119 | 26,248 | +0.09(+1.17%) |
Jul 30, 2013 | 8.111 | 8.111 | 8.022 | 8.025 | 23,536 | -0.02(-0.30%) |
Jul 29, 2013 | 8.049 | 8.049 | 8.049 | 8.049 | 4,093 | -0.06(-0.73%) |
Jul 26, 2013 | 8.107 | 8.109 | 8.033 | 8.109 | 15,349 | -0.09(-1.04%) |
Jul 25, 2013 | 8.039 | 8.203 | 8.039 | 8.194 | 34,465 | +0.13(+1.64%) |
Jul 24, 2013 | 8.270 | 8.270 | 8.062 | 8.062 | 11,768 | -0.14(-1.74%) |
Jul 23, 2013 | 8.202 | 8.212 | 8.202 | 8.205 | 34,567 | +0.00(+0.04%) |
Jul 22, 2013 | 8.178 | 8.233 | 8.170 | 8.202 | 49,241 | +0.03(+0.36%) |
Jul 19, 2013 | 8.186 | 8.186 | 8.139 | 8.172 | 155,564 | -0.01(-0.10%) |
Jul 18, 2013 | 8.145 | 8.215 | 8.145 | 8.180 | 87,810 | +0.16(+1.99%) |
Jul 17, 2013 | 8.021 | 8.021 | 8.021 | 8.021 | 1,279 | +0.01(+0.17%) |
Jul 16, 2013 | 8.060 | 8.060 | 7.973 | 8.007 | 99,036 | -0.05(-0.68%) |
Jul 15, 2013 | 8.047 | 8.076 | 8.022 | 8.062 | 16,526 | +0.06(+0.78%) |
Jul 12, 2013 | 7.941 | 8.036 | 7.940 | 7.999 | 28,417 | +0.04(+0.44%) |
Jul 11, 2013 | 8.023 | 8.023 | 7.915 | 7.964 | 34,209 | +0.15(+1.88%) |
Jul 10, 2013 | 7.769 | 7.832 | 7.743 | 7.818 | 65,922 | +0.04(+0.47%) |
Jul 09, 2013 | 7.751 | 7.781 | 7.726 | 7.781 | 9,721 | +0.15(+1.99%) |
Jul 08, 2013 | 7.650 | 7.650 | 7.619 | 7.629 | 47,041 | +0.07(+0.92%) |
Jul 05, 2013 | 7.369 | 7.560 | 7.369 | 7.560 | 32,746 | +0.21(+2.79%) |
Jul 03, 2013 | 7.372 | 7.372 | 7.355 | 7.355 | 2,046 | +0.02(+0.32%) |
Jul 02, 2013 | 7.332 | 7.411 | 7.283 | 7.331 | 46,919 | +0.01(+0.17%) |
Jul 01, 2013 | 7.294 | 7.335 | 7.294 | 7.318 | 9,209 | +0.27(+3.78%) |
Jun 28, 2013 | 7.166 | 7.183 | 7.052 | 7.052 | 27,240 | +0.13(+1.85%) |
Jun 26, 2013 | 6.874 | 6.924 | 6.865 | 6.924 | 46,509 | +0.02(+0.27%) |
Jun 25, 2013 | 6.852 | 6.905 | 6.777 | 6.905 | 32,735 | +0.10(+1.50%) |
Jun 24, 2013 | 6.917 | 6.803 | 6.666 | 6.803 | 27,424 | -0.11(-1.64%) |
Jun 21, 2013 | 6.870 | 6.943 | 6.748 | 6.917 | 37,187 | +0.03(+0.40%) |
Jun 20, 2013 | 7.046 | 7.046 | 6.841 | 6.889 | 102,464 | -0.35(-4.87%) |
Jun 19, 2013 | 7.364 | 7.364 | 7.229 | 7.242 | 44,821 | -0.16(-2.18%) |
Jun 18, 2013 | 7.270 | 7.434 | 7.270 | 7.403 | 67,129 | +0.18(+2.46%) |
Jun 17, 2013 | 7.121 | 7.276 | 7.121 | 7.226 | 108,103 | +0.09(+1.20%) |
Jun 14, 2013 | 7.242 | 7.274 | 7.125 | 7.140 | 45,025 | -0.12(-1.71%) |
Jun 13, 2013 | 7.068 | 7.264 | 6.960 | 7.264 | 23,689 | +0.10(+1.42%) |
Jun 12, 2013 | 7.162 | 7.162 | 7.162 | 7.162 | 2,046 | +0.02(+0.27%) |
Jun 11, 2013 | 7.088 | 7.185 | 7.070 | 7.142 | 23,669 | -0.14(-1.97%) |
Jun 10, 2013 | 7.255 | 7.295 | 7.192 | 7.286 | 97,890 | +0.05(+0.70%) |
Jun 07, 2013 | 7.095 | 7.235 | 7.095 | 7.235 | 24,938 | +0.14(+2.01%) |
Jun 06, 2013 | 6.976 | 7.093 | 6.914 | 7.093 | 21,039 | +0.12(+1.67%) |
Jun 05, 2013 | 7.116 | 7.140 | 6.954 | 6.976 | 51,933 | -0.14(-1.91%) |
Jun 04, 2013 | 7.310 | 7.333 | 7.084 | 7.112 | 23,945 | -0.09(-1.28%) |