Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.883 | 8.129 | 7.813 | 7.981 | 8,527,647 | -0.09(-1.13%) |
Aug 29, 2013 | 7.799 | 8.185 | 7.659 | 8.073 | 14,796,070 | +0.17(+2.13%) |
Aug 28, 2013 | 8.143 | 8.360 | 7.841 | 7.904 | 13,936,338 | -0.18(-2.17%) |
Aug 27, 2013 | 8.718 | 8.781 | 8.059 | 8.080 | 16,469,134 | -0.38(-4.48%) |
Aug 26, 2013 | 8.479 | 8.595 | 8.290 | 8.458 | 10,172,775 | +0.06(+0.67%) |
Aug 23, 2013 | 8.199 | 8.507 | 8.171 | 8.402 | 14,747,785 | +0.25(+3.10%) |
Aug 22, 2013 | 8.045 | 8.255 | 8.038 | 8.150 | 8,673,161 | +0.23(+2.92%) |
Aug 21, 2013 | 8.101 | 8.199 | 7.911 | 7.918 | 13,582,104 | -0.27(-3.34%) |
Aug 20, 2013 | 7.939 | 8.276 | 7.890 | 8.192 | 11,031,822 | +0.25(+3.09%) |
Aug 19, 2013 | 7.946 | 8.094 | 7.785 | 7.946 | 13,839,694 | +0.05(+0.62%) |
Aug 16, 2013 | 8.122 | 8.220 | 7.771 | 7.897 | 15,598,748 | -0.15(-1.83%) |
Aug 15, 2013 | 7.469 | 8.059 | 7.448 | 8.045 | 21,995,338 | +0.46(+6.01%) |
Aug 14, 2013 | 7.336 | 7.624 | 7.308 | 7.589 | 12,978,504 | +0.33(+4.54%) |
Aug 13, 2013 | 7.343 | 7.476 | 7.189 | 7.259 | 10,698,771 | -0.13(-1.71%) |
Aug 12, 2013 | 7.217 | 7.413 | 7.182 | 7.385 | 13,416,769 | +0.50(+7.34%) |
Aug 09, 2013 | 6.810 | 7.028 | 6.656 | 6.880 | 12,225,941 | +0.05(+0.72%) |
Aug 08, 2013 | 6.382 | 6.859 | 6.368 | 6.831 | 15,425,750 | +0.57(+9.07%) |
Aug 07, 2013 | 6.249 | 6.438 | 6.249 | 6.263 | 10,609,474 | -0.03(-0.45%) |
Aug 06, 2013 | 6.656 | 6.656 | 6.277 | 6.291 | 18,567,976 | -0.49(-7.24%) |
Aug 05, 2013 | 6.754 | 6.929 | 6.740 | 6.782 | 8,740,338 | +0.05(+0.73%) |
Aug 02, 2013 | 6.768 | 6.964 | 6.719 | 6.733 | 14,050,093 | -0.05(-0.72%) |
Aug 01, 2013 | 7.203 | 7.210 | 6.761 | 6.782 | 21,711,308 | -0.58(-7.90%) |
Jul 31, 2013 | 7.455 | 7.631 | 7.224 | 7.364 | 15,564,869 | -0.06(-0.85%) |
Jul 30, 2013 | 7.469 | 7.610 | 7.378 | 7.427 | 8,223,170 | -0.04(-0.56%) |
Jul 29, 2013 | 7.638 | 7.645 | 7.427 | 7.469 | 8,887,164 | -0.15(-1.93%) |
Jul 26, 2013 | 7.462 | 7.631 | 7.378 | 7.617 | 9,833,637 | +0.05(+0.65%) |
Jul 25, 2013 | 7.554 | 7.749 | 7.505 | 7.568 | 12,301,978 | +0.01(+0.19%) |
Jul 24, 2013 | 7.925 | 7.932 | 7.385 | 7.554 | 17,607,420 | -0.43(-5.44%) |
Jul 23, 2013 | 7.876 | 8.031 | 7.750 | 7.988 | 18,365,104 | +0.11(+1.33%) |
Jul 22, 2013 | 7.666 | 7.974 | 7.589 | 7.883 | 14,051,384 | +0.52(+7.05%) |
Jul 19, 2013 | 7.175 | 7.385 | 7.119 | 7.364 | 6,935,297 | +0.27(+3.86%) |
Jul 18, 2013 | 7.105 | 7.175 | 6.993 | 7.091 | 8,342,017 | +0.04(+0.60%) |
Jul 17, 2013 | 7.308 | 7.392 | 7.035 | 7.049 | 11,824,137 | -0.25(-3.37%) |
Jul 16, 2013 | 6.859 | 7.315 | 6.838 | 7.294 | 11,664,446 | +0.49(+7.22%) |
Jul 15, 2013 | 6.866 | 6.929 | 6.775 | 6.803 | 7,012,722 | +0.02(+0.31%) |
Jul 12, 2013 | 6.859 | 6.943 | 6.712 | 6.782 | 9,505,032 | -0.15(-2.13%) |
Jul 11, 2013 | 6.831 | 6.943 | 6.727 | 6.929 | 9,627,374 | +0.48(+7.51%) |
Jul 10, 2013 | 6.389 | 6.593 | 6.333 | 6.445 | 10,693,851 | +0.06(+0.88%) |
Jul 09, 2013 | 6.509 | 6.558 | 6.340 | 6.389 | 9,329,015 | -0.01(-0.22%) |
Jul 08, 2013 | 6.614 | 6.628 | 6.382 | 6.403 | 7,617,620 | -0.11(-1.62%) |
Jul 05, 2013 | 6.481 | 6.530 | 6.249 | 6.509 | 11,608,133 | -0.32(-4.62%) |
Jul 03, 2013 | 6.684 | 6.859 | 6.635 | 6.824 | 7,054,000 | +0.24(+3.62%) |
Jul 02, 2013 | 6.789 | 6.831 | 6.477 | 6.586 | 8,665,884 | -0.28(-4.09%) |
Jul 01, 2013 | 6.824 | 6.943 | 6.684 | 6.866 | 11,910,522 | +0.20(+2.94%) |
Jun 28, 2013 | 6.060 | 6.793 | 6.060 | 6.670 | 18,542,430 | +0.50(+8.07%) |
Jun 27, 2013 | 6.102 | 6.242 | 6.053 | 6.172 | 11,815,797 | +0.14(+2.33%) |
Jun 26, 2013 | 6.046 | 6.235 | 5.997 | 6.032 | 15,074,265 | -0.24(-3.87%) |
Jun 25, 2013 | 6.254 | 6.351 | 6.164 | 6.275 | 9,577,860 | +0.03(+0.55%) |
Jun 24, 2013 | 6.399 | 6.427 | 6.206 | 6.240 | 10,431,659 | -0.32(-4.85%) |
Jun 21, 2013 | 6.517 | 6.613 | 6.344 | 6.558 | 10,539,245 | +0.11(+1.71%) |
Jun 20, 2013 | 6.496 | 6.724 | 6.323 | 6.448 | 20,878,394 | -0.70(-9.86%) |
Jun 19, 2013 | 7.415 | 7.519 | 7.132 | 7.152 | 11,514,281 | -0.23(-3.18%) |
Jun 18, 2013 | 7.657 | 7.733 | 7.346 | 7.387 | 11,284,685 | -0.42(-5.40%) |
Jun 17, 2013 | 7.719 | 7.823 | 7.678 | 7.809 | 5,080,506 | +0.03(+0.44%) |
Jun 14, 2013 | 7.837 | 7.920 | 7.740 | 7.774 | 7,671,797 | -0.06(-0.71%) |
Jun 13, 2013 | 7.636 | 7.844 | 7.588 | 7.830 | 7,218,619 | +0.08(+1.07%) |
Jun 12, 2013 | 7.533 | 7.857 | 7.498 | 7.747 | 9,953,759 | +0.22(+2.94%) |
Jun 11, 2013 | 7.754 | 7.774 | 7.519 | 7.526 | 12,228,600 | -0.42(-5.30%) |
Jun 10, 2013 | 7.885 | 8.058 | 7.830 | 7.947 | 5,417,139 | +0.01(+0.09%) |
Jun 07, 2013 | 8.141 | 8.154 | 7.857 | 7.940 | 10,635,641 | -0.37(-4.49%) |
Jun 06, 2013 | 8.161 | 8.362 | 8.106 | 8.313 | 10,040,683 | +0.15(+1.86%) |
Jun 05, 2013 | 8.154 | 8.307 | 8.099 | 8.161 | 8,661,663 | +0.01(+0.08%) |
Jun 04, 2013 | 8.134 | 8.175 | 8.051 | 8.154 | 8,422,114 | -0.11(-1.34%) |