Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.625 | 7.695 | 7.618 | 7.642 | 131,941 | -0.01(-0.14%) |
Aug 29, 2013 | 7.653 | 7.688 | 7.621 | 7.653 | 267,314 | -0.04(-0.46%) |
Aug 28, 2013 | 7.583 | 7.761 | 7.579 | 7.688 | 565,724 | -0.19(-2.44%) |
Aug 27, 2013 | 7.814 | 7.901 | 7.814 | 7.880 | 523,943 | +0.05(+0.63%) |
Aug 26, 2013 | 7.845 | 7.907 | 7.821 | 7.831 | 514,367 | +0.02(+0.31%) |
Aug 23, 2013 | 7.887 | 7.943 | 7.747 | 7.807 | 457,242 | -0.03(-0.36%) |
Aug 22, 2013 | 7.950 | 7.950 | 7.817 | 7.835 | 285,436 | -0.07(-0.89%) |
Aug 21, 2013 | 7.845 | 7.957 | 7.845 | 7.905 | 309,620 | +0.06(+0.76%) |
Aug 20, 2013 | 7.768 | 7.915 | 7.751 | 7.845 | 259,345 | +0.10(+1.27%) |
Aug 19, 2013 | 7.940 | 7.983 | 7.705 | 7.747 | 428,118 | -0.19(-2.39%) |
Aug 16, 2013 | 7.908 | 8.010 | 7.894 | 7.937 | 227,412 | -0.00(-0.04%) |
Aug 15, 2013 | 7.968 | 8.006 | 7.887 | 7.940 | 256,903 | -0.08(-1.05%) |
Aug 14, 2013 | 8.003 | 8.035 | 7.968 | 8.024 | 210,092 | +0.01(+0.17%) |
Aug 13, 2013 | 7.975 | 8.023 | 7.957 | 8.010 | 216,513 | +0.03(+0.40%) |
Aug 12, 2013 | 8.027 | 8.048 | 7.978 | 7.978 | 279,209 | -0.05(-0.65%) |
Aug 09, 2013 | 7.982 | 8.034 | 7.943 | 8.031 | 191,615 | +0.06(+0.75%) |
Aug 08, 2013 | 7.912 | 8.020 | 7.880 | 7.971 | 202,922 | +0.09(+1.16%) |
Aug 07, 2013 | 7.912 | 7.922 | 7.775 | 7.880 | 345,433 | -0.02(-0.31%) |
Aug 06, 2013 | 7.985 | 8.020 | 7.887 | 7.905 | 388,188 | -0.07(-0.83%) |
Aug 05, 2013 | 7.919 | 8.057 | 7.919 | 7.971 | 534,910 | +0.09(+1.16%) |
Aug 02, 2013 | 7.863 | 7.940 | 7.852 | 7.880 | 347,643 | +0.14(+1.81%) |
Aug 01, 2013 | 7.982 | 7.982 | 7.740 | 7.740 | 419,627 | -0.22(-2.73%) |
Jul 31, 2013 | 8.038 | 8.042 | 7.891 | 7.957 | 184,397 | -0.06(-0.70%) |
Jul 30, 2013 | 8.010 | 8.069 | 7.978 | 8.013 | 332,136 | +0.01(+0.18%) |
Jul 29, 2013 | 8.020 | 8.052 | 7.950 | 7.999 | 252,284 | -0.02(-0.22%) |
Jul 26, 2013 | 8.003 | 8.031 | 7.968 | 8.017 | 204,407 | +0.01(+0.09%) |
Jul 25, 2013 | 8.003 | 8.058 | 7.968 | 8.010 | 326,894 | +0.02(+0.22%) |
Jul 24, 2013 | 8.097 | 8.115 | 7.978 | 7.992 | 287,349 | -0.09(-1.08%) |
Jul 23, 2013 | 8.024 | 8.125 | 8.010 | 8.080 | 293,479 | +0.07(+0.92%) |
Jul 22, 2013 | 7.933 | 8.017 | 7.908 | 8.006 | 218,338 | +0.07(+0.93%) |
Jul 19, 2013 | 8.020 | 8.034 | 7.929 | 7.933 | 320,775 | -0.06(-0.70%) |
Jul 18, 2013 | 8.020 | 8.038 | 7.971 | 7.989 | 159,836 | -0.01(-0.09%) |
Jul 17, 2013 | 8.013 | 8.027 | 7.968 | 7.996 | 233,079 | +0.01(+0.13%) |
Jul 16, 2013 | 8.115 | 8.125 | 7.982 | 7.985 | 283,149 | -0.13(-1.60%) |
Jul 15, 2013 | 8.083 | 8.171 | 8.060 | 8.115 | 491,819 | +0.08(+1.05%) |
Jul 12, 2013 | 8.104 | 8.104 | 8.020 | 8.031 | 202,440 | -0.03(-0.35%) |
Jul 11, 2013 | 7.971 | 8.062 | 7.950 | 8.059 | 341,727 | +0.19(+2.36%) |
Jul 10, 2013 | 7.873 | 7.943 | 7.831 | 7.873 | 219,425 | -0.06(-0.71%) |
Jul 09, 2013 | 7.789 | 8.031 | 7.775 | 7.929 | 501,844 | +0.15(+1.98%) |
Jul 08, 2013 | 7.695 | 7.793 | 7.656 | 7.775 | 392,094 | +0.12(+1.60%) |
Jul 05, 2013 | 7.887 | 7.887 | 7.477 | 7.653 | 972,189 | -0.24(-3.06%) |
Jul 03, 2013 | 7.884 | 7.901 | 7.810 | 7.894 | 135,498 | +0.01(+0.13%) |
Jul 02, 2013 | 7.982 | 8.013 | 7.849 | 7.884 | 277,087 | -0.09(-1.10%) |
Jul 01, 2013 | 8.010 | 8.069 | 7.971 | 7.971 | 398,838 | -0.02(-0.22%) |
Jun 28, 2013 | 8.094 | 8.132 | 7.987 | 7.989 | 321,318 | +0.06(+0.71%) |
Jun 26, 2013 | 7.824 | 7.992 | 7.798 | 7.933 | 374,046 | +0.18(+2.26%) |
Jun 25, 2013 | 7.740 | 7.845 | 7.677 | 7.758 | 366,282 | +0.08(+1.05%) |
Jun 24, 2013 | 7.852 | 7.873 | 7.477 | 7.677 | 1,018,130 | -0.21(-2.66%) |
Jun 21, 2013 | 8.073 | 8.094 | 7.838 | 7.887 | 392,274 | -0.15(-1.83%) |
Jun 20, 2013 | 8.160 | 8.160 | 7.940 | 8.034 | 648,618 | -0.13(-1.55%) |
Jun 19, 2013 | 8.286 | 8.322 | 8.143 | 8.160 | 301,431 | -0.15(-1.81%) |
Jun 18, 2013 | 8.255 | 8.336 | 8.220 | 8.311 | 520,760 | +0.12(+1.45%) |
Jun 17, 2013 | 8.244 | 8.283 | 8.143 | 8.192 | 377,084 | +0.03(+0.34%) |
Jun 14, 2013 | 8.139 | 8.279 | 8.006 | 8.164 | 804,138 | +0.07(+0.87%) |
Jun 13, 2013 | 7.856 | 8.094 | 7.800 | 8.094 | 763,827 | +0.23(+2.99%) |
Jun 12, 2013 | 8.059 | 8.122 | 7.856 | 7.859 | 642,279 | -0.20(-2.48%) |
Jun 11, 2013 | 8.171 | 8.181 | 8.055 | 8.059 | 336,334 | -0.11(-1.29%) |
Jun 10, 2013 | 8.129 | 8.251 | 8.076 | 8.164 | 330,963 | +0.09(+1.08%) |
Jun 07, 2013 | 8.111 | 8.150 | 8.055 | 8.076 | 347,403 | -0.01(-0.09%) |
Jun 06, 2013 | 8.059 | 8.108 | 8.024 | 8.083 | 490,957 | +0.01(+0.13%) |
Jun 05, 2013 | 8.188 | 8.230 | 8.062 | 8.073 | 331,360 | -0.14(-1.75%) |
Jun 04, 2013 | 7.926 | 8.276 | 7.915 | 8.216 | 1,398,315 | +0.26(+3.26%) |