Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.770 | 8.820 | 8.740 | 8.784 | 21,131 | -0.11(-1.19%) |
Aug 29, 2013 | 8.790 | 8.940 | 8.780 | 8.890 | 26,121 | +0.04(+0.45%) |
Aug 28, 2013 | 8.780 | 8.910 | 8.780 | 8.850 | 20,465 | -0.10(-1.12%) |
Aug 27, 2013 | 8.920 | 8.990 | 8.900 | 8.950 | 17,163 | -0.10(-1.10%) |
Aug 26, 2013 | 9.090 | 9.110 | 9.040 | 9.050 | 19,982 | -0.11(-1.20%) |
Aug 23, 2013 | 9.117 | 9.170 | 9.110 | 9.160 | 18,599 | +0.05(+0.55%) |
Aug 22, 2013 | 9.110 | 9.160 | 9.050 | 9.110 | 14,129 | +0.12(+1.33%) |
Aug 21, 2013 | 9.090 | 9.100 | 8.990 | 8.990 | 20,578 | -0.21(-2.34%) |
Aug 20, 2013 | 9.130 | 9.250 | 9.130 | 9.205 | 65,705 | -0.08(-0.91%) |
Aug 19, 2013 | 9.210 | 9.320 | 9.210 | 9.290 | 19,781 | -0.11(-1.17%) |
Aug 16, 2013 | 9.350 | 9.430 | 9.330 | 9.400 | 20,756 | -0.04(-0.42%) |
Aug 15, 2013 | 9.300 | 9.460 | 9.280 | 9.440 | 47,130 | -0.01(-0.11%) |
Aug 14, 2013 | 9.500 | 9.500 | 9.410 | 9.450 | 17,027 | +0.07(+0.75%) |
Aug 13, 2013 | 9.390 | 9.430 | 9.280 | 9.380 | 56,993 | -0.01(-0.11%) |
Aug 12, 2013 | 9.399 | 9.440 | 9.340 | 9.390 | 445,614 | -0.03(-0.32%) |
Aug 09, 2013 | 9.500 | 9.520 | 9.400 | 9.420 | 469,613 | -0.02(-0.21%) |
Aug 08, 2013 | 9.350 | 9.450 | 9.310 | 9.440 | 307,378 | +0.03(+0.32%) |
Aug 07, 2013 | 9.280 | 9.410 | 9.270 | 9.410 | 127,634 | -0.03(-0.32%) |
Aug 06, 2013 | 9.410 | 9.450 | 9.400 | 9.440 | 25,208 | +0.04(+0.43%) |
Aug 05, 2013 | 9.380 | 9.440 | 9.350 | 9.400 | 13,223 | +0.17(+1.84%) |
Aug 02, 2013 | 9.150 | 9.250 | 9.140 | 9.230 | 32,669 | +0.22(+2.44%) |
Aug 01, 2013 | 9.080 | 9.130 | 9.000 | 9.010 | 30,075 | -0.03(-0.33%) |
Jul 31, 2013 | 8.894 | 9.090 | 8.980 | 9.040 | 37,448 | +0.13(+1.46%) |
Jul 30, 2013 | 8.930 | 8.940 | 8.850 | 8.910 | 18,477 | +0.02(+0.22%) |
Jul 29, 2013 | 8.870 | 8.940 | 8.870 | 8.890 | 17,067 | -0.02(-0.22%) |
Jul 26, 2013 | 9.000 | 9.000 | 8.880 | 8.910 | 21,441 | -0.02(-0.22%) |
Jul 25, 2013 | 8.850 | 8.980 | 8.840 | 8.930 | 17,636 | +0.07(+0.79%) |
Jul 24, 2013 | 8.830 | 8.920 | 8.830 | 8.860 | 20,094 | +0.02(+0.23%) |
Jul 23, 2013 | 8.850 | 8.930 | 8.830 | 8.840 | 12,262 | -0.09(-1.01%) |
Jul 22, 2013 | 8.950 | 9.030 | 8.930 | 8.930 | 31,809 | +0.54(+6.44%) |
Jul 19, 2013 | 8.370 | 8.450 | 8.330 | 8.390 | 12,305 | -0.05(-0.59%) |
Jul 18, 2013 | 8.410 | 8.440 | 8.380 | 8.440 | 21,026 | +0.14(+1.69%) |
Jul 17, 2013 | 8.270 | 8.350 | 8.250 | 8.300 | 53,064 | -0.03(-0.36%) |
Jul 16, 2013 | 8.250 | 8.330 | 8.230 | 8.330 | 12,110 | +0.16(+1.96%) |
Jul 15, 2013 | 8.150 | 8.220 | 8.120 | 8.170 | 11,406 | -0.02(-0.24%) |
Jul 12, 2013 | 8.190 | 8.220 | 8.150 | 8.190 | 14,206 | -0.09(-1.09%) |
Jul 11, 2013 | 8.170 | 8.280 | 8.140 | 8.280 | 37,139 | +0.22(+2.73%) |
Jul 10, 2013 | 7.970 | 8.090 | 7.970 | 8.060 | 19,839 | +0.12(+1.51%) |
Jul 09, 2013 | 8.030 | 7.970 | 7.900 | 7.940 | 34,658 | +0.14(+1.79%) |
Jul 08, 2013 | 7.850 | 7.880 | 7.790 | 7.800 | 21,488 | +0.15(+1.96%) |
Jul 05, 2013 | 7.730 | 7.780 | 7.640 | 7.650 | 26,916 | -0.07(-0.91%) |
Jul 03, 2013 | 7.550 | 7.730 | 7.540 | 7.720 | 8,444 | -0.03(-0.39%) |
Jul 02, 2013 | 7.820 | 7.860 | 7.740 | 7.750 | 51,320 | -0.18(-2.27%) |
Jul 01, 2013 | 7.850 | 7.940 | 7.840 | 7.930 | 26,799 | +0.15(+1.99%) |
Jun 28, 2013 | 7.720 | 7.860 | 7.720 | 7.775 | 16,573 | +0.25(+3.25%) |
Jun 26, 2013 | 7.620 | 7.620 | 7.520 | 7.530 | 10,545 | -0.07(-0.92%) |
Jun 25, 2013 | 7.520 | 7.600 | 7.490 | 7.600 | 34,559 | +0.13(+1.74%) |
Jun 24, 2013 | 7.590 | 7.550 | 7.420 | 7.470 | 20,700 | -0.12(-1.58%) |
Jun 21, 2013 | 7.600 | 7.620 | 7.550 | 7.590 | 48,820 | +0.00(+0.00%) |
Jun 20, 2013 | 7.654 | 7.654 | 7.580 | 7.590 | 14,253 | -0.25(-3.20%) |
Jun 19, 2013 | 8.030 | 8.030 | 7.841 | 7.841 | 42,459 | -0.24(-2.96%) |
Jun 18, 2013 | 8.062 | 8.090 | 8.030 | 8.080 | 60,873 | +0.09(+1.13%) |
Jun 17, 2013 | 7.970 | 8.040 | 7.920 | 7.990 | 5,623 | +0.11(+1.40%) |
Jun 14, 2013 | 7.980 | 7.980 | 7.880 | 7.880 | 8,946 | -0.05(-0.63%) |
Jun 13, 2013 | 7.780 | 7.930 | 7.760 | 7.930 | 24,285 | +0.17(+2.19%) |
Jun 12, 2013 | 7.820 | 7.820 | 7.700 | 7.760 | 22,572 | -0.10(-1.27%) |
Jun 11, 2013 | 7.850 | 7.940 | 7.850 | 7.860 | 18,172 | -0.02(-0.29%) |
Jun 10, 2013 | 7.900 | 7.920 | 7.830 | 7.883 | 14,765 | -0.02(-0.22%) |
Jun 07, 2013 | 7.840 | 7.900 | 7.840 | 7.900 | 13,371 | +0.05(+0.64%) |
Jun 06, 2013 | 7.820 | 7.880 | 7.774 | 7.850 | 51,549 | +0.10(+1.29%) |
Jun 05, 2013 | 7.820 | 7.880 | 7.750 | 7.750 | 25,770 | -0.14(-1.77%) |
Jun 04, 2013 | 7.850 | 7.910 | 7.850 | 7.890 | 43,703 | -0.01(-0.13%) |