Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.616 | 7.686 | 7.511 | 7.581 | 46,997 | -0.03(-0.39%) |
Aug 29, 2013 | 7.629 | 7.665 | 7.593 | 7.610 | 21,010 | -0.00(-0.03%) |
Aug 28, 2013 | 7.674 | 7.675 | 7.604 | 7.612 | 14,033 | -0.07(-0.87%) |
Aug 27, 2013 | 7.854 | 7.976 | 7.679 | 7.679 | 49,164 | -0.26(-3.23%) |
Aug 26, 2013 | 7.915 | 8.020 | 7.900 | 7.936 | 12,386 | +0.06(+0.75%) |
Aug 23, 2013 | 7.776 | 7.900 | 7.772 | 7.877 | 9,419 | +0.10(+1.27%) |
Aug 22, 2013 | 7.551 | 7.778 | 7.551 | 7.778 | 24,786 | +0.22(+2.97%) |
Aug 21, 2013 | 7.581 | 7.629 | 7.553 | 7.553 | 9,605 | -0.10(-1.29%) |
Aug 20, 2013 | 7.726 | 7.734 | 7.616 | 7.652 | 12,967 | +0.07(+0.86%) |
Aug 19, 2013 | 7.673 | 7.673 | 7.529 | 7.587 | 19,891 | -0.15(-1.95%) |
Aug 16, 2013 | 7.698 | 7.954 | 7.576 | 7.738 | 41,259 | -0.01(-0.14%) |
Aug 15, 2013 | 7.921 | 7.980 | 7.728 | 7.749 | 30,453 | -0.27(-3.40%) |
Aug 14, 2013 | 8.066 | 8.115 | 8.017 | 8.022 | 16,143 | -0.07(-0.80%) |
Aug 13, 2013 | 8.045 | 8.093 | 8.038 | 8.087 | 15,819 | -0.06(-0.70%) |
Aug 12, 2013 | 8.017 | 8.143 | 7.894 | 8.143 | 12,152 | +0.05(+0.65%) |
Aug 09, 2013 | 8.227 | 8.227 | 7.921 | 8.091 | 35,339 | +0.06(+0.76%) |
Aug 08, 2013 | 7.967 | 8.030 | 7.967 | 8.030 | 2,728 | -0.01(-0.13%) |
Aug 07, 2013 | 7.994 | 8.041 | 7.962 | 8.041 | 6,590 | +0.14(+1.84%) |
Aug 06, 2013 | 7.858 | 7.959 | 7.858 | 7.896 | 3,557 | -0.03(-0.42%) |
Aug 05, 2013 | 7.833 | 7.929 | 7.659 | 7.929 | 37,196 | +0.06(+0.80%) |
Aug 02, 2013 | 7.868 | 7.868 | 7.770 | 7.866 | 40,359 | -0.06(-0.77%) |
Aug 01, 2013 | 8.181 | 8.181 | 7.768 | 7.927 | 51,359 | -0.23(-2.83%) |
Jul 31, 2013 | 8.213 | 8.213 | 8.072 | 8.158 | 11,291 | -0.04(-0.49%) |
Jul 30, 2013 | 8.379 | 8.385 | 8.179 | 8.198 | 14,229 | -0.18(-2.18%) |
Jul 29, 2013 | 8.629 | 8.629 | 8.349 | 8.381 | 9,505 | -0.29(-3.37%) |
Jul 26, 2013 | 8.763 | 8.763 | 8.524 | 8.673 | 84,656 | -0.15(-1.67%) |
Jul 25, 2013 | 8.864 | 8.916 | 8.761 | 8.820 | 55,750 | -0.03(-0.36%) |
Jul 24, 2013 | 8.778 | 8.899 | 8.725 | 8.851 | 35,677 | +0.07(+0.84%) |
Jul 23, 2013 | 8.660 | 8.803 | 8.610 | 8.778 | 51,264 | +0.16(+1.83%) |
Jul 22, 2013 | 8.589 | 8.679 | 8.544 | 8.620 | 61,450 | +0.02(+0.27%) |
Jul 19, 2013 | 8.551 | 8.597 | 8.498 | 8.597 | 30,358 | +0.04(+0.47%) |
Jul 18, 2013 | 8.635 | 8.635 | 8.532 | 8.557 | 16,900 | -0.11(-1.26%) |
Jul 17, 2013 | 8.213 | 8.725 | 8.160 | 8.666 | 29,110 | +0.40(+4.85%) |
Jul 16, 2013 | 8.095 | 8.314 | 7.992 | 8.265 | 64,974 | +0.14(+1.73%) |
Jul 15, 2013 | 8.111 | 8.206 | 7.984 | 8.125 | 79,427 | -0.01(-0.15%) |
Jul 12, 2013 | 8.190 | 8.190 | 8.137 | 8.137 | 13,305 | -0.07(-0.90%) |
Jul 11, 2013 | 8.051 | 8.295 | 8.049 | 8.211 | 23,167 | +0.21(+2.62%) |
Jul 10, 2013 | 7.971 | 8.011 | 7.957 | 8.001 | 36,430 | +0.05(+0.66%) |
Jul 09, 2013 | 7.927 | 7.980 | 7.822 | 7.948 | 19,805 | +0.07(+0.91%) |
Jul 08, 2013 | 7.980 | 7.980 | 7.873 | 7.877 | 27,420 | -0.08(-1.03%) |
Jul 05, 2013 | 7.980 | 7.980 | 7.875 | 7.959 | 20,972 | +0.06(+0.77%) |
Jul 03, 2013 | 7.845 | 8.003 | 7.845 | 7.898 | 31,501 | +0.04(+0.45%) |
Jul 02, 2013 | 8.020 | 8.032 | 7.696 | 7.862 | 51,221 | -0.18(-2.22%) |
Jul 01, 2013 | 8.043 | 8.085 | 7.980 | 8.041 | 20,610 | +0.03(+0.34%) |
Jun 28, 2013 | 8.022 | 8.085 | 7.875 | 8.013 | 578,998 | -0.00(-0.05%) |
Jun 27, 2013 | 8.164 | 8.169 | 7.954 | 8.017 | 72,284 | -0.21(-2.55%) |
Jun 26, 2013 | 8.253 | 8.253 | 8.148 | 8.227 | 33,120 | -0.03(-0.31%) |
Jun 25, 2013 | 8.032 | 8.253 | 7.887 | 8.253 | 40,159 | +0.19(+2.40%) |
Jun 24, 2013 | 7.875 | 8.059 | 7.812 | 8.059 | 57,093 | +0.04(+0.44%) |
Jun 21, 2013 | 7.828 | 8.196 | 7.799 | 8.024 | 114,724 | +0.22(+2.83%) |
Jun 20, 2013 | 8.015 | 8.015 | 7.801 | 7.803 | 38,268 | -0.31(-3.83%) |
Jun 19, 2013 | 8.114 | 8.167 | 8.064 | 8.114 | 23,001 | -0.05(-0.59%) |
Jun 18, 2013 | 8.221 | 8.274 | 8.074 | 8.162 | 147,783 | -0.09(-1.12%) |
Jun 17, 2013 | 8.190 | 8.257 | 8.057 | 8.255 | 85,884 | +0.10(+1.26%) |
Jun 14, 2013 | 8.190 | 8.190 | 8.099 | 8.152 | 20,005 | -0.05(-0.64%) |
Jun 13, 2013 | 8.190 | 8.204 | 8.146 | 8.204 | 11,133 | +0.05(+0.62%) |
Jun 12, 2013 | 8.194 | 8.289 | 8.148 | 8.154 | 32,334 | -0.09(-1.07%) |
Jun 11, 2013 | 8.185 | 8.272 | 8.169 | 8.242 | 15,395 | -0.05(-0.63%) |
Jun 10, 2013 | 8.253 | 8.358 | 8.200 | 8.295 | 74,798 | +0.04(+0.51%) |
Jun 07, 2013 | 8.293 | 8.293 | 8.196 | 8.253 | 18,419 | +0.00(+0.03%) |
Jun 06, 2013 | 7.885 | 8.251 | 7.837 | 8.251 | 30,006 | +0.38(+4.86%) |
Jun 05, 2013 | 7.959 | 7.959 | 7.807 | 7.868 | 13,953 | -0.11(-1.39%) |
Jun 04, 2013 | 7.980 | 8.032 | 7.967 | 7.980 | 17,919 | +0.03(+0.32%) |