Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.690 | 8.733 | 8.604 | 8.679 | 98,625 | -0.05(-0.62%) |
Aug 29, 2013 | 8.534 | 8.765 | 8.405 | 8.733 | 196,510 | +0.16(+1.82%) |
Aug 28, 2013 | 8.475 | 8.583 | 8.403 | 8.577 | 220,594 | +0.06(+0.69%) |
Aug 27, 2013 | 8.464 | 8.582 | 8.443 | 8.518 | 217,730 | +0.03(+0.38%) |
Aug 26, 2013 | 8.599 | 8.652 | 8.475 | 8.486 | 198,976 | -0.08(-0.94%) |
Aug 23, 2013 | 8.540 | 8.593 | 8.427 | 8.566 | 225,127 | +0.07(+0.81%) |
Aug 22, 2013 | 8.378 | 8.572 | 8.330 | 8.498 | 241,566 | +0.14(+1.62%) |
Aug 21, 2013 | 8.405 | 8.443 | 8.260 | 8.362 | 271,547 | +0.01(+0.13%) |
Aug 20, 2013 | 8.271 | 8.378 | 8.190 | 8.351 | 374,313 | +0.05(+0.65%) |
Aug 19, 2013 | 8.239 | 8.354 | 8.212 | 8.298 | 149,606 | +0.04(+0.46%) |
Aug 16, 2013 | 8.120 | 8.351 | 8.115 | 8.260 | 255,524 | +0.08(+0.99%) |
Aug 15, 2013 | 8.206 | 8.282 | 8.093 | 8.179 | 482,633 | -0.15(-1.74%) |
Aug 14, 2013 | 8.464 | 8.507 | 8.233 | 8.325 | 494,266 | -0.17(-2.02%) |
Aug 13, 2013 | 8.626 | 8.636 | 8.464 | 8.497 | 253,485 | -0.12(-1.40%) |
Aug 12, 2013 | 8.836 | 9.002 | 8.564 | 8.617 | 374,411 | -0.15(-1.71%) |
Aug 09, 2013 | 8.708 | 8.793 | 8.638 | 8.767 | 117,048 | +0.01(+0.08%) |
Aug 08, 2013 | 8.735 | 8.823 | 8.713 | 8.759 | 127,875 | +0.02(+0.29%) |
Aug 07, 2013 | 8.735 | 8.890 | 8.654 | 8.735 | 142,110 | -0.04(-0.43%) |
Aug 06, 2013 | 8.873 | 8.951 | 8.729 | 8.772 | 173,574 | -0.15(-1.68%) |
Aug 05, 2013 | 8.900 | 9.012 | 8.841 | 8.922 | 206,959 | -0.01(-0.06%) |
Aug 02, 2013 | 8.879 | 8.970 | 8.847 | 8.927 | 96,805 | +0.13(+1.46%) |
Aug 01, 2013 | 8.932 | 8.970 | 8.799 | 8.799 | 187,490 | -0.13(-1.43%) |
Jul 31, 2013 | 8.799 | 8.948 | 8.708 | 8.927 | 282,293 | +0.14(+1.58%) |
Jul 30, 2013 | 8.799 | 8.895 | 8.703 | 8.788 | 213,730 | +0.03(+0.37%) |
Jul 29, 2013 | 8.756 | 8.825 | 8.729 | 8.756 | 113,079 | -0.03(-0.30%) |
Jul 26, 2013 | 8.633 | 8.783 | 8.633 | 8.783 | 240,593 | +0.15(+1.80%) |
Jul 25, 2013 | 8.761 | 8.773 | 8.585 | 8.628 | 214,516 | -0.19(-2.12%) |
Jul 24, 2013 | 8.799 | 8.873 | 8.660 | 8.815 | 323,878 | -0.02(-0.24%) |
Jul 23, 2013 | 8.852 | 8.906 | 8.747 | 8.836 | 327,470 | -0.05(-0.52%) |
Jul 22, 2013 | 8.876 | 9.034 | 8.815 | 8.882 | 279,770 | -0.15(-1.68%) |
Jul 19, 2013 | 9.114 | 9.119 | 8.927 | 9.034 | 226,470 | -0.13(-1.40%) |
Jul 18, 2013 | 9.039 | 9.253 | 9.039 | 9.162 | 300,920 | +0.06(+0.62%) |
Jul 17, 2013 | 8.996 | 9.130 | 8.959 | 9.105 | 151,470 | +0.12(+1.33%) |
Jul 16, 2013 | 9.071 | 9.082 | 8.820 | 8.986 | 471,234 | -0.10(-1.12%) |
Jul 15, 2013 | 9.269 | 9.316 | 9.055 | 9.087 | 223,688 | -0.22(-2.35%) |
Jul 12, 2013 | 9.328 | 9.381 | 9.226 | 9.306 | 104,315 | -0.05(-0.57%) |
Jul 11, 2013 | 9.408 | 9.499 | 9.285 | 9.360 | 190,573 | -0.05(-0.57%) |
Jul 10, 2013 | 9.397 | 9.429 | 9.242 | 9.413 | 246,476 | +0.01(+0.06%) |
Jul 09, 2013 | 9.434 | 9.461 | 9.215 | 9.408 | 252,487 | -0.03(-0.28%) |
Jul 08, 2013 | 9.744 | 9.744 | 9.370 | 9.434 | 183,389 | -0.28(-2.86%) |
Jul 05, 2013 | 9.734 | 9.792 | 9.648 | 9.712 | 96,764 | -0.05(-0.47%) |
Jul 03, 2013 | 9.600 | 9.814 | 9.557 | 9.758 | 76,673 | +0.07(+0.69%) |
Jul 02, 2013 | 9.803 | 9.851 | 9.557 | 9.691 | 97,898 | +0.02(+0.17%) |
Jul 01, 2013 | 9.985 | 10.02 | 9.605 | 9.675 | 146,597 | +0.06(+0.67%) |
Jun 28, 2013 | 9.862 | 9.862 | 9.557 | 9.611 | 143,112 | +0.01(+0.11%) |
Jun 26, 2013 | 9.269 | 9.600 | 9.258 | 9.600 | 227,707 | +0.46(+5.09%) |
Jun 25, 2013 | 9.119 | 9.210 | 8.922 | 9.135 | 440,127 | -0.05(-0.58%) |
Jun 24, 2013 | 9.563 | 9.563 | 9.172 | 9.189 | 374,494 | -0.38(-3.96%) |
Jun 21, 2013 | 9.931 | 9.931 | 9.505 | 9.568 | 199,558 | -0.12(-1.27%) |
Jun 20, 2013 | 9.616 | 9.718 | 9.445 | 9.691 | 206,510 | -0.03(-0.27%) |
Jun 19, 2013 | 9.536 | 9.803 | 9.488 | 9.718 | 326,636 | +0.18(+1.90%) |
Jun 18, 2013 | 9.408 | 9.552 | 9.328 | 9.536 | 292,435 | +0.06(+0.62%) |
Jun 17, 2013 | 9.728 | 9.782 | 9.445 | 9.477 | 266,987 | -0.27(-2.79%) |
Jun 14, 2013 | 9.755 | 10.08 | 9.472 | 9.750 | 317,265 | -0.05(-0.49%) |
Jun 13, 2013 | 9.402 | 9.803 | 9.285 | 9.798 | 389,280 | +0.36(+3.79%) |
Jun 12, 2013 | 9.685 | 9.750 | 9.402 | 9.440 | 502,395 | -0.34(-3.44%) |
Jun 11, 2013 | 9.969 | 9.995 | 9.718 | 9.776 | 280,623 | -0.25(-2.45%) |
Jun 10, 2013 | 10.23 | 10.23 | 9.985 | 10.02 | 123,427 | -0.20(-1.99%) |
Jun 07, 2013 | 10.24 | 10.40 | 10.16 | 10.23 | 109,021 | +0.01(+0.06%) |
Jun 06, 2013 | 10.15 | 10.35 | 10.14 | 10.22 | 262,159 | +0.09(+0.84%) |
Jun 05, 2013 | 9.985 | 10.13 | 9.985 | 10.13 | 184,501 | +0.17(+1.72%) |
Jun 04, 2013 | 9.846 | 9.963 | 9.723 | 9.963 | 299,538 | +0.09(+0.92%) |