Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.280 | 8.610 | 8.260 | 8.440 | 363,381 | +0.01(+0.12%) |
Aug 29, 2013 | 8.600 | 8.760 | 8.290 | 8.430 | 898,356 | -0.31(-3.55%) |
Aug 28, 2013 | 9.370 | 9.580 | 8.680 | 8.740 | 855,450 | -0.64(-6.82%) |
Aug 27, 2013 | 10.08 | 10.14 | 9.240 | 9.380 | 870,426 | -0.38(-3.89%) |
Aug 26, 2013 | 9.140 | 9.780 | 9.120 | 9.760 | 635,468 | +0.61(+6.67%) |
Aug 23, 2013 | 8.800 | 9.220 | 8.760 | 9.150 | 384,623 | +0.30(+3.39%) |
Aug 22, 2013 | 8.990 | 9.320 | 8.830 | 8.850 | 343,229 | -0.06(-0.67%) |
Aug 21, 2013 | 9.190 | 9.190 | 8.800 | 8.910 | 315,203 | -0.32(-3.47%) |
Aug 20, 2013 | 8.760 | 9.420 | 8.720 | 9.230 | 441,155 | +0.47(+5.37%) |
Aug 19, 2013 | 8.970 | 9.036 | 8.720 | 8.760 | 325,602 | -0.21(-2.34%) |
Aug 16, 2013 | 9.160 | 9.257 | 8.824 | 8.970 | 478,731 | -0.11(-1.21%) |
Aug 15, 2013 | 9.000 | 9.205 | 8.710 | 9.080 | 1,091,208 | +0.19(+2.14%) |
Aug 14, 2013 | 8.700 | 9.100 | 8.600 | 8.890 | 580,386 | +0.26(+3.01%) |
Aug 13, 2013 | 8.410 | 8.680 | 8.190 | 8.630 | 283,737 | +0.22(+2.62%) |
Aug 12, 2013 | 8.440 | 8.630 | 8.310 | 8.410 | 320,352 | +0.47(+5.92%) |
Aug 09, 2013 | 7.900 | 8.040 | 7.800 | 7.940 | 252,524 | +0.02(+0.25%) |
Aug 08, 2013 | 7.280 | 8.050 | 7.280 | 7.920 | 345,245 | +0.72(+10.00%) |
Aug 07, 2013 | 7.210 | 7.430 | 7.140 | 7.200 | 244,967 | -0.07(-0.96%) |
Aug 06, 2013 | 8.090 | 8.090 | 7.251 | 7.270 | 460,867 | -1.01(-12.20%) |
Aug 05, 2013 | 8.170 | 8.326 | 8.110 | 8.280 | 97,765 | +0.18(+2.22%) |
Aug 02, 2013 | 8.200 | 8.560 | 8.010 | 8.100 | 276,062 | -0.10(-1.22%) |
Aug 01, 2013 | 8.440 | 8.510 | 8.130 | 8.200 | 163,747 | -0.24(-2.84%) |
Jul 31, 2013 | 8.350 | 8.600 | 7.960 | 8.440 | 306,292 | +0.07(+0.84%) |
Jul 30, 2013 | 8.690 | 8.760 | 8.300 | 8.370 | 284,523 | -0.35(-4.01%) |
Jul 29, 2013 | 8.510 | 8.800 | 8.460 | 8.720 | 259,412 | +0.24(+2.83%) |
Jul 26, 2013 | 8.420 | 8.570 | 8.250 | 8.480 | 326,366 | -0.07(-0.82%) |
Jul 25, 2013 | 8.440 | 8.786 | 8.255 | 8.550 | 373,534 | +0.12(+1.42%) |
Jul 24, 2013 | 8.750 | 8.750 | 8.280 | 8.430 | 329,815 | -0.38(-4.31%) |
Jul 23, 2013 | 8.480 | 8.810 | 8.480 | 8.810 | 553,498 | +0.58(+7.05%) |
Jul 22, 2013 | 8.220 | 8.461 | 8.060 | 8.230 | 508,807 | +0.43(+5.51%) |
Jul 19, 2013 | 7.490 | 7.850 | 7.340 | 7.800 | 350,641 | +0.40(+5.41%) |
Jul 18, 2013 | 7.510 | 7.585 | 7.119 | 7.400 | 447,716 | +0.02(+0.27%) |
Jul 17, 2013 | 8.060 | 8.080 | 7.350 | 7.380 | 423,426 | -0.61(-7.63%) |
Jul 16, 2013 | 7.290 | 8.010 | 7.190 | 7.990 | 462,803 | +0.76(+10.51%) |
Jul 15, 2013 | 7.290 | 7.340 | 7.190 | 7.230 | 170,806 | -0.03(-0.41%) |
Jul 12, 2013 | 7.450 | 7.450 | 7.130 | 7.260 | 314,705 | -0.23(-3.07%) |
Jul 11, 2013 | 7.390 | 7.550 | 7.250 | 7.490 | 355,296 | +0.62(+9.02%) |
Jul 10, 2013 | 6.850 | 7.040 | 6.690 | 6.870 | 210,236 | +0.09(+1.33%) |
Jul 09, 2013 | 6.530 | 6.857 | 6.410 | 6.780 | 231,086 | +0.37(+5.77%) |
Jul 08, 2013 | 6.510 | 6.600 | 6.375 | 6.410 | 232,767 | +0.02(+0.31%) |
Jul 05, 2013 | 6.630 | 6.630 | 6.260 | 6.390 | 321,453 | -0.59(-8.45%) |
Jul 03, 2013 | 6.600 | 6.980 | 6.600 | 6.980 | 188,350 | +0.42(+6.40%) |
Jul 02, 2013 | 7.030 | 7.030 | 6.360 | 6.560 | 441,622 | -0.45(-6.42%) |
Jul 01, 2013 | 6.710 | 7.195 | 6.630 | 7.010 | 371,042 | +0.41(+6.21%) |
Jun 28, 2013 | 6.070 | 6.620 | 6.030 | 6.600 | 520,063 | +0.88(+15.38%) |
Jun 26, 2013 | 6.060 | 6.230 | 5.670 | 5.720 | 587,495 | -0.70(-10.90%) |
Jun 25, 2013 | 6.270 | 6.480 | 6.190 | 6.420 | 160,861 | +0.14(+2.23%) |
Jun 24, 2013 | 6.430 | 6.450 | 6.135 | 6.280 | 314,811 | -0.32(-4.85%) |
Jun 21, 2013 | 6.340 | 6.720 | 6.220 | 6.600 | 308,750 | +0.34(+5.43%) |
Jun 20, 2013 | 6.860 | 6.920 | 6.200 | 6.260 | 583,069 | -1.01(-13.89%) |
Jun 19, 2013 | 7.450 | 7.630 | 7.250 | 7.270 | 162,958 | -0.15(-2.02%) |
Jun 18, 2013 | 7.730 | 7.750 | 7.360 | 7.420 | 247,728 | -0.39(-4.99%) |
Jun 17, 2013 | 7.970 | 8.010 | 7.720 | 7.810 | 235,159 | -0.13(-1.64%) |
Jun 14, 2013 | 8.190 | 8.190 | 7.900 | 7.940 | 146,188 | -0.19(-2.34%) |
Jun 13, 2013 | 8.140 | 8.440 | 7.800 | 8.130 | 263,237 | -0.12(-1.45%) |
Jun 12, 2013 | 7.810 | 8.340 | 7.800 | 8.250 | 263,657 | +0.45(+5.77%) |
Jun 11, 2013 | 8.010 | 8.490 | 7.750 | 7.800 | 499,165 | -0.38(-4.65%) |
Jun 10, 2013 | 8.190 | 8.410 | 8.020 | 8.180 | 191,371 | -0.10(-1.21%) |
Jun 07, 2013 | 8.720 | 8.770 | 8.200 | 8.280 | 421,903 | -0.54(-6.12%) |
Jun 06, 2013 | 8.440 | 9.040 | 8.330 | 8.820 | 452,190 | +0.45(+5.38%) |
Jun 05, 2013 | 8.180 | 8.430 | 8.150 | 8.370 | 226,329 | +0.19(+2.32%) |
Jun 04, 2013 | 8.340 | 8.370 | 8.130 | 8.180 | 199,210 | -0.25(-2.97%) |