Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.804 | 7.846 | 7.743 | 7.846 | 155,136 | +0.00(+0.00%) |
Aug 29, 2013 | 7.786 | 7.852 | 7.749 | 7.846 | 224,011 | +0.00(+0.00%) |
Aug 28, 2013 | 7.834 | 7.889 | 7.826 | 7.846 | 107,645 | -0.04(-0.46%) |
Aug 27, 2013 | 7.925 | 7.961 | 7.864 | 7.883 | 121,941 | -0.07(-0.84%) |
Aug 26, 2013 | 8.004 | 8.010 | 7.949 | 7.949 | 83,111 | -0.08(-0.98%) |
Aug 23, 2013 | 7.973 | 8.028 | 7.907 | 8.028 | 102,445 | +0.00(+0.00%) |
Aug 22, 2013 | 7.877 | 8.028 | 7.840 | 8.028 | 151,020 | +0.15(+1.92%) |
Aug 21, 2013 | 7.877 | 7.901 | 7.780 | 7.877 | 171,739 | -0.02(-0.31%) |
Aug 20, 2013 | 7.798 | 7.901 | 7.768 | 7.901 | 195,642 | +0.09(+1.16%) |
Aug 19, 2013 | 7.925 | 7.937 | 7.749 | 7.810 | 236,516 | -0.11(-1.45%) |
Aug 16, 2013 | 8.046 | 8.058 | 7.907 | 7.925 | 210,785 | -0.16(-2.02%) |
Aug 15, 2013 | 8.119 | 8.149 | 8.046 | 8.088 | 102,911 | -0.17(-2.05%) |
Aug 14, 2013 | 8.143 | 8.258 | 8.070 | 8.258 | 103,328 | +0.06(+0.74%) |
Aug 13, 2013 | 8.239 | 8.288 | 8.106 | 8.197 | 190,415 | -0.04(-0.45%) |
Aug 12, 2013 | 8.131 | 8.318 | 8.113 | 8.234 | 171,515 | +0.05(+0.60%) |
Aug 09, 2013 | 8.119 | 8.191 | 8.065 | 8.185 | 91,671 | +0.03(+0.37%) |
Aug 08, 2013 | 8.101 | 8.173 | 8.047 | 8.155 | 127,162 | +0.03(+0.37%) |
Aug 07, 2013 | 8.005 | 8.125 | 7.969 | 8.125 | 141,709 | +0.07(+0.82%) |
Aug 06, 2013 | 8.077 | 8.095 | 7.969 | 8.059 | 206,246 | -0.09(-1.11%) |
Aug 05, 2013 | 8.071 | 8.149 | 8.035 | 8.149 | 126,553 | +0.03(+0.37%) |
Aug 02, 2013 | 8.095 | 8.161 | 8.065 | 8.119 | 116,121 | +0.07(+0.90%) |
Aug 01, 2013 | 8.089 | 8.185 | 8.036 | 8.047 | 173,813 | -0.11(-1.40%) |
Jul 31, 2013 | 8.089 | 8.161 | 8.025 | 8.161 | 129,702 | +0.02(+0.30%) |
Jul 30, 2013 | 8.107 | 8.155 | 8.089 | 8.137 | 141,102 | -0.01(-0.07%) |
Jul 29, 2013 | 8.083 | 8.233 | 8.083 | 8.143 | 74,092 | +0.02(+0.22%) |
Jul 26, 2013 | 8.149 | 8.155 | 8.071 | 8.125 | 168,570 | -0.06(-0.73%) |
Jul 25, 2013 | 8.119 | 8.185 | 8.065 | 8.185 | 124,905 | +0.01(+0.15%) |
Jul 24, 2013 | 8.227 | 8.227 | 8.137 | 8.173 | 99,544 | -0.11(-1.38%) |
Jul 23, 2013 | 8.143 | 8.288 | 8.089 | 8.288 | 160,965 | +0.19(+2.38%) |
Jul 22, 2013 | 8.191 | 8.215 | 8.041 | 8.095 | 241,123 | -0.12(-1.46%) |
Jul 19, 2013 | 8.276 | 8.312 | 8.197 | 8.215 | 176,804 | -0.07(-0.87%) |
Jul 18, 2013 | 8.342 | 8.360 | 8.270 | 8.288 | 144,788 | -0.06(-0.71%) |
Jul 17, 2013 | 8.264 | 8.366 | 8.264 | 8.347 | 140,525 | +0.06(+0.72%) |
Jul 16, 2013 | 8.270 | 8.324 | 8.245 | 8.288 | 137,753 | +0.00(+0.00%) |
Jul 15, 2013 | 8.330 | 8.360 | 8.252 | 8.288 | 145,759 | -0.06(-0.72%) |
Jul 12, 2013 | 8.492 | 8.510 | 8.336 | 8.348 | 161,575 | -0.09(-1.02%) |
Jul 11, 2013 | 8.402 | 8.510 | 8.396 | 8.433 | 185,597 | +0.04(+0.52%) |
Jul 10, 2013 | 8.396 | 8.420 | 8.360 | 8.390 | 133,666 | -0.04(-0.50%) |
Jul 09, 2013 | 8.480 | 8.486 | 8.408 | 8.432 | 159,482 | -0.05(-0.64%) |
Jul 08, 2013 | 8.498 | 8.570 | 8.480 | 8.486 | 141,476 | +0.02(+0.21%) |
Jul 05, 2013 | 8.624 | 8.636 | 8.450 | 8.468 | 191,902 | -0.16(-1.81%) |
Jul 03, 2013 | 8.739 | 8.757 | 8.624 | 8.624 | 57,723 | -0.17(-1.98%) |
Jul 02, 2013 | 8.907 | 8.943 | 8.787 | 8.799 | 105,978 | -0.10(-1.08%) |
Jul 01, 2013 | 8.805 | 8.943 | 8.769 | 8.895 | 166,608 | +0.11(+1.23%) |
Jun 28, 2013 | 8.721 | 8.823 | 8.660 | 8.787 | 141,878 | -0.03(-0.34%) |
Jun 26, 2013 | 8.588 | 9.015 | 8.588 | 8.817 | 352,172 | +0.19(+2.23%) |
Jun 25, 2013 | 8.456 | 8.683 | 8.330 | 8.624 | 285,738 | +0.13(+1.56%) |
Jun 24, 2013 | 8.582 | 8.582 | 8.300 | 8.492 | 262,509 | -0.08(-0.91%) |
Jun 21, 2013 | 8.636 | 8.685 | 8.486 | 8.570 | 234,730 | -0.07(-0.77%) |
Jun 20, 2013 | 8.594 | 8.642 | 8.480 | 8.636 | 316,852 | -0.02(-0.28%) |
Jun 19, 2013 | 8.564 | 8.691 | 8.498 | 8.660 | 359,804 | +0.12(+1.40%) |
Jun 18, 2013 | 8.594 | 8.612 | 8.486 | 8.541 | 132,722 | -0.10(-1.17%) |
Jun 17, 2013 | 8.606 | 8.654 | 8.552 | 8.642 | 113,289 | +0.04(+0.42%) |
Jun 14, 2013 | 8.721 | 8.745 | 8.582 | 8.606 | 271,372 | -0.07(-0.83%) |
Jun 13, 2013 | 8.474 | 8.679 | 8.354 | 8.679 | 217,438 | +0.17(+1.98%) |
Jun 12, 2013 | 8.739 | 8.745 | 8.426 | 8.510 | 361,084 | -0.32(-3.68%) |
Jun 11, 2013 | 8.931 | 8.931 | 8.715 | 8.835 | 266,256 | -0.18(-2.00%) |
Jun 10, 2013 | 9.142 | 9.142 | 8.937 | 9.015 | 157,593 | -0.15(-1.64%) |
Jun 07, 2013 | 9.033 | 9.190 | 8.944 | 9.166 | 208,835 | +0.14(+1.60%) |
Jun 06, 2013 | 9.063 | 9.125 | 8.991 | 9.021 | 170,359 | -0.09(-0.99%) |
Jun 05, 2013 | 9.033 | 9.112 | 8.955 | 9.112 | 164,485 | +0.07(+0.80%) |
Jun 04, 2013 | 9.087 | 9.087 | 8.757 | 9.039 | 340,052 | -0.08(-0.92%) |