Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.491 | 8.510 | 8.224 | 8.346 | 1,885,820 | -0.06(-0.72%) |
Aug 29, 2013 | 8.434 | 8.529 | 8.323 | 8.407 | 434,800 | -0.02(-0.23%) |
Aug 28, 2013 | 8.331 | 8.537 | 8.255 | 8.426 | 968,568 | +0.08(+0.96%) |
Aug 27, 2013 | 8.487 | 8.487 | 8.190 | 8.346 | 1,190,129 | -0.21(-2.49%) |
Aug 26, 2013 | 8.731 | 8.731 | 8.537 | 8.560 | 376,548 | -0.18(-2.05%) |
Aug 23, 2013 | 8.426 | 8.781 | 8.422 | 8.739 | 841,708 | +0.43(+5.18%) |
Aug 22, 2013 | 8.251 | 8.400 | 8.217 | 8.308 | 697,815 | +0.13(+1.54%) |
Aug 21, 2013 | 8.240 | 8.346 | 8.141 | 8.182 | 491,694 | +0.02(+0.28%) |
Aug 20, 2013 | 8.163 | 8.320 | 8.141 | 8.160 | 810,467 | +0.01(+0.14%) |
Aug 19, 2013 | 8.331 | 8.373 | 8.137 | 8.148 | 1,037,572 | -0.24(-2.82%) |
Aug 16, 2013 | 8.552 | 8.579 | 8.384 | 8.384 | 851,204 | -0.21(-2.44%) |
Aug 15, 2013 | 8.624 | 8.640 | 8.533 | 8.594 | 876,733 | -0.21(-2.34%) |
Aug 14, 2013 | 8.906 | 9.017 | 8.777 | 8.800 | 718,734 | -0.17(-1.91%) |
Aug 13, 2013 | 9.013 | 9.066 | 8.880 | 8.971 | 678,207 | -0.05(-0.51%) |
Aug 12, 2013 | 9.177 | 9.245 | 8.982 | 9.017 | 568,280 | -0.08(-0.92%) |
Aug 09, 2013 | 8.990 | 9.173 | 8.956 | 9.101 | 580,944 | +0.14(+1.53%) |
Aug 08, 2013 | 8.921 | 9.055 | 8.769 | 8.963 | 612,524 | +0.11(+1.25%) |
Aug 07, 2013 | 8.857 | 8.958 | 8.827 | 8.853 | 784,990 | -0.09(-0.97%) |
Aug 06, 2013 | 9.011 | 9.030 | 8.887 | 8.940 | 735,235 | -0.11(-1.16%) |
Aug 05, 2013 | 9.094 | 9.101 | 9.004 | 9.045 | 579,209 | +0.00(+0.00%) |
Aug 02, 2013 | 8.891 | 9.079 | 8.864 | 9.045 | 686,722 | +0.17(+1.95%) |
Aug 01, 2013 | 9.165 | 9.199 | 8.846 | 8.872 | 1,386,512 | +0.02(+0.26%) |
Jul 31, 2013 | 8.849 | 8.898 | 8.770 | 8.849 | 1,510,780 | -0.03(-0.30%) |
Jul 30, 2013 | 8.992 | 8.992 | 8.864 | 8.876 | 432,502 | -0.09(-0.97%) |
Jul 29, 2013 | 9.056 | 9.064 | 8.879 | 8.962 | 1,767,729 | -0.06(-0.63%) |
Jul 26, 2013 | 9.068 | 9.098 | 8.940 | 9.019 | 225,326 | -0.07(-0.75%) |
Jul 25, 2013 | 8.989 | 9.090 | 8.940 | 9.086 | 374,572 | +0.06(+0.62%) |
Jul 24, 2013 | 9.131 | 9.150 | 8.940 | 9.030 | 334,829 | -0.11(-1.19%) |
Jul 23, 2013 | 9.165 | 9.188 | 9.064 | 9.139 | 505,848 | +0.06(+0.70%) |
Jul 22, 2013 | 9.022 | 9.099 | 8.928 | 9.075 | 1,103,134 | +0.10(+1.09%) |
Jul 19, 2013 | 9.045 | 9.064 | 8.936 | 8.977 | 462,272 | -0.12(-1.28%) |
Jul 18, 2013 | 9.026 | 9.113 | 8.970 | 9.094 | 590,877 | +0.06(+0.62%) |
Jul 17, 2013 | 8.936 | 9.060 | 8.917 | 9.037 | 676,986 | +0.19(+2.13%) |
Jul 16, 2013 | 9.026 | 9.034 | 8.815 | 8.849 | 1,109,475 | -0.19(-2.08%) |
Jul 15, 2013 | 8.868 | 9.068 | 8.842 | 9.037 | 1,056,744 | +0.13(+1.48%) |
Jul 12, 2013 | 8.823 | 8.928 | 8.804 | 8.906 | 1,011,890 | -0.04(-0.42%) |
Jul 11, 2013 | 8.785 | 8.943 | 8.695 | 8.943 | 1,295,867 | +0.25(+2.86%) |
Jul 10, 2013 | 8.661 | 8.782 | 8.631 | 8.695 | 827,380 | +0.06(+0.65%) |
Jul 09, 2013 | 8.635 | 8.684 | 8.624 | 8.639 | 327,810 | +0.02(+0.26%) |
Jul 08, 2013 | 8.665 | 8.695 | 8.608 | 8.616 | 1,028,640 | -0.01(-0.09%) |
Jul 05, 2013 | 8.706 | 8.815 | 8.578 | 8.624 | 1,042,652 | -0.17(-1.88%) |
Jul 03, 2013 | 8.842 | 8.842 | 8.729 | 8.789 | 1,167,488 | -0.06(-0.64%) |
Jul 02, 2013 | 8.936 | 9.011 | 8.793 | 8.846 | 1,355,549 | -0.11(-1.22%) |
Jul 01, 2013 | 8.932 | 9.011 | 8.868 | 8.955 | 605,511 | -0.05(-0.58%) |
Jun 28, 2013 | 9.004 | 9.071 | 8.925 | 9.007 | 1,756,898 | -0.10(-1.12%) |
Jun 27, 2013 | 8.876 | 9.143 | 8.861 | 9.109 | 1,261,015 | +0.34(+3.86%) |
Jun 26, 2013 | 8.518 | 8.774 | 8.503 | 8.770 | 942,026 | +0.43(+5.09%) |
Jun 25, 2013 | 8.394 | 8.394 | 8.195 | 8.345 | 746,932 | +0.10(+1.23%) |
Jun 24, 2013 | 8.277 | 8.304 | 8.089 | 8.244 | 921,194 | -0.14(-1.70%) |
Jun 21, 2013 | 8.417 | 8.469 | 8.274 | 8.387 | 1,026,367 | +0.01(+0.09%) |
Jun 20, 2013 | 8.364 | 8.484 | 8.281 | 8.379 | 4,175,674 | -0.25(-2.88%) |
Jun 19, 2013 | 8.868 | 8.879 | 8.616 | 8.627 | 962,390 | -0.26(-2.96%) |
Jun 18, 2013 | 8.913 | 8.977 | 8.842 | 8.891 | 594,200 | -0.02(-0.25%) |
Jun 17, 2013 | 8.970 | 9.037 | 8.785 | 8.913 | 1,206,167 | -0.10(-1.09%) |
Jun 14, 2013 | 8.985 | 9.052 | 8.970 | 9.011 | 737,104 | +0.05(+0.55%) |
Jun 13, 2013 | 9.007 | 9.049 | 8.955 | 8.962 | 1,127,554 | -0.04(-0.46%) |
Jun 12, 2013 | 9.252 | 9.252 | 8.985 | 9.004 | 897,736 | -0.15(-1.64%) |
Jun 11, 2013 | 8.977 | 9.278 | 8.789 | 9.154 | 1,214,702 | -0.15(-1.66%) |
Jun 10, 2013 | 9.177 | 9.399 | 9.105 | 9.308 | 1,347,913 | +0.14(+1.48%) |
Jun 07, 2013 | 9.233 | 9.357 | 9.147 | 9.173 | 829,001 | -0.27(-2.83%) |
Jun 06, 2013 | 9.395 | 9.504 | 9.323 | 9.440 | 676,973 | +0.03(+0.36%) |
Jun 05, 2013 | 9.534 | 9.692 | 9.376 | 9.406 | 720,585 | -0.01(-0.08%) |
Jun 04, 2013 | 9.549 | 9.587 | 9.350 | 9.414 | 677,581 | -0.12(-1.22%) |