Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.446 | 7.513 | 7.343 | 7.411 | 48,074 | -0.03(-0.39%) |
Aug 29, 2013 | 7.458 | 7.493 | 7.423 | 7.440 | 21,491 | -0.00(-0.03%) |
Aug 28, 2013 | 7.502 | 7.503 | 7.433 | 7.442 | 14,355 | -0.07(-0.88%) |
Aug 27, 2013 | 7.678 | 7.797 | 7.507 | 7.507 | 50,290 | -0.25(-3.23%) |
Aug 26, 2013 | 7.737 | 7.840 | 7.723 | 7.758 | 12,670 | +0.06(+0.75%) |
Aug 23, 2013 | 7.602 | 7.723 | 7.598 | 7.700 | 9,635 | +0.10(+1.27%) |
Aug 22, 2013 | 7.382 | 7.604 | 7.382 | 7.604 | 25,354 | +0.22(+2.97%) |
Aug 21, 2013 | 7.411 | 7.458 | 7.384 | 7.384 | 9,825 | -0.10(-1.29%) |
Aug 20, 2013 | 7.553 | 7.561 | 7.446 | 7.481 | 13,264 | +0.06(+0.86%) |
Aug 19, 2013 | 7.501 | 7.501 | 7.361 | 7.417 | 20,347 | -0.15(-1.95%) |
Aug 16, 2013 | 7.526 | 7.776 | 7.407 | 7.565 | 42,204 | -0.01(-0.14%) |
Aug 15, 2013 | 7.743 | 7.801 | 7.555 | 7.575 | 31,151 | -0.27(-3.40%) |
Aug 14, 2013 | 7.885 | 7.933 | 7.838 | 7.842 | 16,513 | -0.06(-0.80%) |
Aug 13, 2013 | 7.865 | 7.912 | 7.858 | 7.906 | 16,182 | -0.06(-0.70%) |
Aug 12, 2013 | 7.838 | 7.961 | 7.717 | 7.961 | 12,431 | +0.05(+0.65%) |
Aug 09, 2013 | 8.043 | 8.043 | 7.743 | 7.910 | 36,149 | +0.06(+0.76%) |
Aug 08, 2013 | 7.789 | 7.850 | 7.789 | 7.850 | 2,791 | -0.01(-0.13%) |
Aug 07, 2013 | 7.815 | 7.860 | 7.784 | 7.860 | 6,741 | +0.14(+1.84%) |
Aug 06, 2013 | 7.682 | 7.780 | 7.682 | 7.719 | 3,638 | -0.03(-0.42%) |
Aug 05, 2013 | 7.657 | 7.752 | 7.487 | 7.752 | 38,049 | +0.06(+0.80%) |
Aug 02, 2013 | 7.692 | 7.692 | 7.596 | 7.690 | 41,283 | -0.06(-0.77%) |
Aug 01, 2013 | 7.998 | 7.998 | 7.594 | 7.750 | 52,536 | -0.23(-2.83%) |
Jul 31, 2013 | 8.029 | 8.029 | 7.891 | 7.975 | 11,549 | -0.04(-0.49%) |
Jul 30, 2013 | 8.191 | 8.197 | 7.996 | 8.014 | 14,555 | -0.18(-2.18%) |
Jul 29, 2013 | 8.435 | 8.435 | 8.162 | 8.193 | 9,722 | -0.29(-3.37%) |
Jul 26, 2013 | 8.567 | 8.567 | 8.333 | 8.478 | 86,595 | -0.14(-1.67%) |
Jul 25, 2013 | 8.665 | 8.716 | 8.565 | 8.622 | 57,027 | -0.03(-0.36%) |
Jul 24, 2013 | 8.581 | 8.700 | 8.530 | 8.653 | 36,495 | +0.07(+0.84%) |
Jul 23, 2013 | 8.466 | 8.606 | 8.417 | 8.581 | 52,438 | +0.15(+1.83%) |
Jul 22, 2013 | 8.396 | 8.485 | 8.353 | 8.427 | 62,858 | +0.02(+0.27%) |
Jul 19, 2013 | 8.359 | 8.404 | 8.308 | 8.404 | 31,054 | +0.04(+0.47%) |
Jul 18, 2013 | 8.441 | 8.441 | 8.341 | 8.365 | 17,287 | -0.11(-1.26%) |
Jul 17, 2013 | 8.029 | 8.530 | 7.977 | 8.472 | 29,777 | +0.39(+4.85%) |
Jul 16, 2013 | 7.914 | 8.127 | 7.813 | 8.080 | 66,463 | +0.14(+1.73%) |
Jul 15, 2013 | 7.929 | 8.023 | 7.805 | 7.943 | 81,247 | -0.01(-0.15%) |
Jul 12, 2013 | 8.006 | 8.006 | 7.955 | 7.955 | 13,610 | -0.07(-0.90%) |
Jul 11, 2013 | 7.871 | 8.109 | 7.869 | 8.027 | 23,698 | +0.21(+2.62%) |
Jul 10, 2013 | 7.793 | 7.832 | 7.778 | 7.821 | 37,264 | +0.05(+0.66%) |
Jul 09, 2013 | 7.750 | 7.801 | 7.647 | 7.770 | 20,259 | +0.07(+0.91%) |
Jul 08, 2013 | 7.801 | 7.801 | 7.696 | 7.700 | 28,048 | -0.08(-1.03%) |
Jul 05, 2013 | 7.801 | 7.801 | 7.698 | 7.780 | 21,452 | +0.06(+0.77%) |
Jul 03, 2013 | 7.670 | 7.823 | 7.670 | 7.721 | 32,223 | +0.03(+0.45%) |
Jul 02, 2013 | 7.840 | 7.852 | 7.524 | 7.686 | 52,394 | -0.17(-2.22%) |
Jul 01, 2013 | 7.862 | 7.904 | 7.801 | 7.860 | 21,082 | +0.03(+0.34%) |
Jun 28, 2013 | 7.842 | 7.904 | 7.698 | 7.834 | 592,263 | -0.00(-0.05%) |
Jun 27, 2013 | 7.982 | 7.986 | 7.776 | 7.838 | 73,940 | -0.21(-2.55%) |
Jun 26, 2013 | 8.068 | 8.068 | 7.965 | 8.043 | 33,879 | -0.02(-0.31%) |
Jun 25, 2013 | 7.852 | 8.068 | 7.711 | 8.068 | 41,079 | +0.19(+2.40%) |
Jun 24, 2013 | 7.698 | 7.879 | 7.637 | 7.879 | 58,401 | +0.03(+0.44%) |
Jun 21, 2013 | 7.653 | 8.012 | 7.624 | 7.844 | 117,352 | +0.22(+2.83%) |
Jun 20, 2013 | 7.836 | 7.836 | 7.626 | 7.628 | 39,145 | -0.30(-3.83%) |
Jun 19, 2013 | 7.932 | 7.984 | 7.883 | 7.932 | 23,528 | -0.05(-0.59%) |
Jun 18, 2013 | 8.037 | 8.088 | 7.893 | 7.979 | 151,168 | -0.09(-1.12%) |
Jun 17, 2013 | 8.006 | 8.072 | 7.877 | 8.070 | 87,852 | +0.10(+1.26%) |
Jun 14, 2013 | 8.006 | 8.006 | 7.918 | 7.969 | 20,464 | -0.05(-0.64%) |
Jun 13, 2013 | 8.006 | 8.021 | 7.963 | 8.021 | 11,388 | +0.05(+0.62%) |
Jun 12, 2013 | 8.010 | 8.103 | 7.965 | 7.971 | 33,075 | -0.09(-1.07%) |
Jun 11, 2013 | 8.002 | 8.086 | 7.986 | 8.058 | 15,748 | -0.05(-0.63%) |
Jun 10, 2013 | 8.068 | 8.170 | 8.016 | 8.109 | 76,512 | +0.04(+0.51%) |
Jun 07, 2013 | 8.107 | 8.107 | 8.012 | 8.068 | 18,841 | +0.00(+0.03%) |
Jun 06, 2013 | 7.709 | 8.066 | 7.661 | 8.066 | 30,693 | +0.37(+4.86%) |
Jun 05, 2013 | 7.780 | 7.780 | 7.633 | 7.692 | 14,272 | -0.11(-1.39%) |
Jun 04, 2013 | 7.801 | 7.852 | 7.789 | 7.801 | 18,330 | +0.02(+0.32%) |