Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.640 | 8.660 | 8.480 | 8.560 | 58,160 | -0.11(-1.27%) |
Aug 29, 2013 | 8.690 | 8.850 | 8.630 | 8.670 | 56,943 | +0.03(+0.35%) |
Aug 28, 2013 | 8.560 | 8.760 | 8.540 | 8.640 | 41,522 | +0.08(+0.93%) |
Aug 27, 2013 | 8.720 | 8.750 | 8.525 | 8.560 | 51,649 | -0.24(-2.73%) |
Aug 26, 2013 | 8.560 | 8.860 | 8.560 | 8.800 | 59,583 | +0.26(+3.04%) |
Aug 23, 2013 | 8.760 | 8.880 | 8.435 | 8.540 | 93,996 | -0.17(-1.95%) |
Aug 22, 2013 | 8.410 | 8.840 | 8.410 | 8.710 | 116,248 | +0.27(+3.20%) |
Aug 21, 2013 | 8.340 | 8.510 | 8.260 | 8.440 | 201,517 | +0.05(+0.60%) |
Aug 20, 2013 | 8.300 | 8.490 | 8.300 | 8.390 | 51,281 | +0.08(+0.96%) |
Aug 19, 2013 | 8.500 | 8.560 | 8.270 | 8.310 | 76,469 | -0.19(-2.24%) |
Aug 16, 2013 | 8.560 | 8.590 | 8.470 | 8.500 | 44,103 | -0.10(-1.16%) |
Aug 15, 2013 | 8.600 | 8.720 | 8.550 | 8.600 | 52,348 | -0.06(-0.69%) |
Aug 14, 2013 | 8.860 | 8.889 | 8.620 | 8.660 | 65,740 | -0.08(-0.92%) |
Aug 13, 2013 | 8.410 | 8.840 | 8.410 | 8.740 | 85,322 | +0.32(+3.80%) |
Aug 12, 2013 | 8.470 | 8.580 | 8.340 | 8.420 | 112,483 | -0.05(-0.59%) |
Aug 09, 2013 | 8.940 | 9.040 | 8.370 | 8.470 | 85,334 | -0.52(-5.78%) |
Aug 08, 2013 | 8.150 | 9.095 | 8.000 | 8.990 | 356,771 | +0.00(+0.00%) |
Aug 07, 2013 | 9.080 | 9.100 | 8.980 | 8.990 | 77,124 | -0.08(-0.88%) |
Aug 06, 2013 | 9.220 | 9.220 | 9.010 | 9.070 | 90,943 | -0.22(-2.37%) |
Aug 05, 2013 | 9.090 | 9.350 | 9.000 | 9.290 | 51,970 | +0.16(+1.75%) |
Aug 02, 2013 | 8.930 | 9.140 | 8.910 | 9.130 | 110,339 | +0.14(+1.56%) |
Aug 01, 2013 | 9.170 | 9.180 | 8.860 | 8.990 | 107,438 | -0.15(-1.64%) |
Jul 31, 2013 | 9.210 | 9.220 | 9.010 | 9.140 | 58,718 | -0.08(-0.87%) |
Jul 30, 2013 | 9.260 | 9.330 | 9.110 | 9.220 | 55,888 | -0.04(-0.43%) |
Jul 29, 2013 | 9.230 | 9.330 | 9.160 | 9.260 | 79,208 | -0.02(-0.22%) |
Jul 26, 2013 | 9.330 | 9.340 | 9.130 | 9.280 | 72,197 | -0.10(-1.07%) |
Jul 25, 2013 | 9.410 | 9.480 | 9.300 | 9.380 | 86,660 | -0.07(-0.74%) |
Jul 24, 2013 | 9.500 | 9.540 | 9.360 | 9.450 | 93,172 | -0.04(-0.42%) |
Jul 23, 2013 | 9.470 | 9.540 | 9.390 | 9.490 | 88,902 | +0.07(+0.74%) |
Jul 22, 2013 | 9.370 | 9.470 | 9.240 | 9.420 | 123,702 | -0.05(-0.53%) |
Jul 19, 2013 | 9.410 | 9.470 | 9.320 | 9.470 | 103,472 | +0.08(+0.85%) |
Jul 18, 2013 | 9.530 | 9.530 | 9.182 | 9.390 | 99,456 | -0.08(-0.90%) |
Jul 17, 2013 | 9.430 | 9.510 | 9.320 | 9.475 | 96,672 | +0.05(+0.58%) |
Jul 16, 2013 | 9.430 | 9.460 | 9.310 | 9.420 | 54,296 | -0.04(-0.42%) |
Jul 15, 2013 | 9.210 | 9.490 | 9.200 | 9.460 | 94,692 | +0.21(+2.27%) |
Jul 12, 2013 | 9.450 | 9.476 | 9.130 | 9.250 | 78,947 | -0.22(-2.32%) |
Jul 11, 2013 | 9.470 | 9.670 | 9.330 | 9.470 | 126,174 | +0.04(+0.42%) |
Jul 10, 2013 | 9.400 | 9.480 | 9.320 | 9.430 | 89,224 | +0.04(+0.43%) |
Jul 09, 2013 | 9.180 | 9.390 | 9.160 | 9.390 | 66,370 | +0.23(+2.51%) |
Jul 08, 2013 | 9.230 | 9.250 | 9.050 | 9.160 | 92,803 | -0.06(-0.65%) |
Jul 05, 2013 | 9.460 | 9.460 | 9.110 | 9.220 | 61,340 | -0.12(-1.28%) |
Jul 03, 2013 | 9.210 | 9.390 | 9.130 | 9.340 | 61,360 | +0.15(+1.63%) |
Jul 02, 2013 | 9.310 | 9.640 | 9.120 | 9.190 | 126,824 | -0.06(-0.65%) |
Jul 01, 2013 | 9.020 | 9.270 | 8.890 | 9.250 | 128,561 | +0.24(+2.66%) |
Jun 28, 2013 | 8.780 | 9.010 | 8.720 | 9.010 | 618,803 | +0.26(+2.97%) |
Jun 26, 2013 | 8.850 | 8.910 | 8.550 | 8.750 | 164,067 | -0.05(-0.57%) |
Jun 25, 2013 | 9.060 | 9.105 | 8.700 | 8.800 | 119,724 | -0.20(-2.22%) |
Jun 24, 2013 | 8.920 | 9.185 | 8.750 | 9.000 | 192,654 | +0.01(+0.11%) |
Jun 21, 2013 | 9.340 | 9.360 | 8.750 | 8.990 | 255,687 | -0.32(-3.44%) |
Jun 20, 2013 | 9.280 | 9.480 | 9.180 | 9.310 | 158,278 | -0.09(-0.96%) |
Jun 19, 2013 | 9.670 | 9.670 | 9.350 | 9.400 | 172,782 | -0.25(-2.59%) |
Jun 18, 2013 | 9.250 | 9.820 | 9.230 | 9.650 | 187,686 | +0.44(+4.78%) |
Jun 17, 2013 | 8.880 | 9.220 | 8.820 | 9.210 | 176,486 | +0.41(+4.66%) |
Jun 14, 2013 | 8.830 | 8.900 | 8.760 | 8.800 | 130,166 | -0.02(-0.23%) |
Jun 13, 2013 | 8.730 | 8.830 | 8.620 | 8.820 | 174,422 | +0.07(+0.80%) |
Jun 12, 2013 | 8.800 | 8.800 | 8.635 | 8.750 | 210,104 | -0.02(-0.23%) |
Jun 11, 2013 | 8.790 | 8.880 | 8.670 | 8.770 | 140,424 | -0.09(-1.02%) |
Jun 10, 2013 | 8.650 | 8.940 | 8.570 | 8.860 | 133,241 | +0.26(+3.02%) |
Jun 07, 2013 | 8.660 | 8.680 | 8.540 | 8.600 | 124,973 | -0.03(-0.35%) |
Jun 06, 2013 | 8.580 | 8.640 | 8.440 | 8.630 | 159,198 | +0.03(+0.35%) |
Jun 05, 2013 | 8.590 | 8.640 | 8.560 | 8.600 | 202,768 | +0.00(+0.00%) |
Jun 04, 2013 | 8.600 | 8.660 | 8.530 | 8.600 | 176,619 | +0.04(+0.47%) |