Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.880 | 8.045 | 7.880 | 7.990 | 301,725 | +0.09(+1.14%) |
Aug 29, 2013 | 7.880 | 7.945 | 7.850 | 7.900 | 213,821 | +0.00(+0.00%) |
Aug 28, 2013 | 7.880 | 7.960 | 7.870 | 7.900 | 290,952 | +0.00(+0.00%) |
Aug 27, 2013 | 7.870 | 7.980 | 7.850 | 7.900 | 436,500 | -0.07(-0.88%) |
Aug 26, 2013 | 8.000 | 8.140 | 7.950 | 7.970 | 367,387 | -0.04(-0.50%) |
Aug 23, 2013 | 8.000 | 8.050 | 7.890 | 8.010 | 356,818 | +0.01(+0.12%) |
Aug 22, 2013 | 8.010 | 8.050 | 7.950 | 8.000 | 205,323 | +0.01(+0.13%) |
Aug 21, 2013 | 8.010 | 8.040 | 7.920 | 7.990 | 720,325 | -0.05(-0.62%) |
Aug 20, 2013 | 7.960 | 8.040 | 7.940 | 8.040 | 266,181 | +0.06(+0.75%) |
Aug 19, 2013 | 8.070 | 8.070 | 7.940 | 7.980 | 334,129 | -0.14(-1.72%) |
Aug 16, 2013 | 8.150 | 8.150 | 8.010 | 8.120 | 235,197 | +0.00(+0.00%) |
Aug 15, 2013 | 8.180 | 8.230 | 8.110 | 8.120 | 222,776 | -0.14(-1.69%) |
Aug 14, 2013 | 8.270 | 8.280 | 8.140 | 8.260 | 359,665 | -0.03(-0.36%) |
Aug 13, 2013 | 8.340 | 8.400 | 8.270 | 8.290 | 113,824 | -0.06(-0.72%) |
Aug 12, 2013 | 8.320 | 8.400 | 8.230 | 8.350 | 324,744 | -0.03(-0.36%) |
Aug 09, 2013 | 8.490 | 8.490 | 8.360 | 8.380 | 214,446 | -0.11(-1.30%) |
Aug 08, 2013 | 8.550 | 8.550 | 8.430 | 8.490 | 285,193 | -0.01(-0.12%) |
Aug 07, 2013 | 8.530 | 8.580 | 8.495 | 8.500 | 194,787 | -0.06(-0.70%) |
Aug 06, 2013 | 8.650 | 8.700 | 8.530 | 8.560 | 244,661 | -0.09(-1.04%) |
Aug 05, 2013 | 8.630 | 8.650 | 8.515 | 8.650 | 188,147 | +0.01(+0.12%) |
Aug 02, 2013 | 8.770 | 8.810 | 8.620 | 8.640 | 467,140 | -0.11(-1.26%) |
Aug 01, 2013 | 8.380 | 8.840 | 8.290 | 8.750 | 1,828,957 | +0.38(+4.54%) |
Jul 31, 2013 | 8.410 | 8.480 | 8.360 | 8.370 | 828,588 | -0.01(-0.12%) |
Jul 30, 2013 | 8.400 | 8.470 | 8.340 | 8.380 | 487,715 | -0.05(-0.59%) |
Jul 29, 2013 | 8.490 | 8.510 | 8.380 | 8.430 | 507,028 | -0.10(-1.17%) |
Jul 26, 2013 | 8.500 | 8.560 | 8.460 | 8.530 | 648,983 | -0.02(-0.23%) |
Jul 25, 2013 | 8.490 | 8.570 | 8.490 | 8.550 | 405,787 | +0.04(+0.47%) |
Jul 24, 2013 | 8.450 | 8.590 | 8.420 | 8.510 | 748,562 | +0.08(+0.95%) |
Jul 23, 2013 | 8.410 | 8.440 | 8.370 | 8.430 | 149,733 | +0.02(+0.24%) |
Jul 22, 2013 | 8.380 | 8.450 | 8.370 | 8.410 | 233,573 | +0.03(+0.36%) |
Jul 19, 2013 | 8.320 | 8.405 | 8.320 | 8.380 | 163,523 | +0.00(+0.00%) |
Jul 18, 2013 | 8.320 | 8.450 | 8.280 | 8.380 | 508,849 | +0.04(+0.48%) |
Jul 17, 2013 | 8.200 | 8.340 | 8.200 | 8.340 | 302,029 | +0.13(+1.58%) |
Jul 16, 2013 | 8.160 | 8.240 | 8.150 | 8.210 | 437,913 | +0.01(+0.12%) |
Jul 15, 2013 | 8.270 | 8.350 | 8.145 | 8.200 | 318,960 | -0.10(-1.20%) |
Jul 12, 2013 | 8.190 | 8.410 | 8.190 | 8.300 | 381,857 | +0.13(+1.59%) |
Jul 11, 2013 | 8.090 | 8.180 | 8.000 | 8.170 | 203,737 | +0.18(+2.25%) |
Jul 10, 2013 | 8.000 | 8.120 | 7.960 | 7.990 | 218,226 | +0.02(+0.25%) |
Jul 09, 2013 | 7.850 | 8.080 | 7.820 | 7.970 | 291,795 | +0.15(+1.92%) |
Jul 08, 2013 | 7.860 | 7.970 | 7.770 | 7.820 | 173,620 | -0.04(-0.51%) |
Jul 05, 2013 | 7.920 | 8.000 | 7.820 | 7.860 | 277,787 | -0.05(-0.63%) |
Jul 03, 2013 | 7.920 | 7.980 | 7.820 | 7.910 | 159,746 | -0.06(-0.75%) |
Jul 02, 2013 | 7.930 | 8.060 | 7.900 | 7.970 | 501,863 | -0.03(-0.38%) |
Jul 01, 2013 | 7.850 | 8.060 | 7.810 | 8.000 | 458,850 | +0.19(+2.43%) |
Jun 28, 2013 | 7.670 | 7.880 | 7.630 | 7.810 | 596,434 | +0.10(+1.30%) |
Jun 27, 2013 | 7.740 | 7.810 | 7.680 | 7.710 | 409,994 | +0.02(+0.26%) |
Jun 26, 2013 | 7.630 | 7.790 | 7.630 | 7.690 | 471,969 | +0.09(+1.18%) |
Jun 25, 2013 | 7.600 | 7.650 | 7.540 | 7.600 | 533,888 | +0.04(+0.53%) |
Jun 24, 2013 | 7.570 | 7.640 | 7.390 | 7.560 | 454,096 | -0.08(-1.05%) |
Jun 21, 2013 | 7.610 | 7.665 | 7.530 | 7.640 | 503,821 | +0.04(+0.53%) |
Jun 20, 2013 | 7.730 | 7.799 | 7.580 | 7.600 | 691,831 | -0.24(-3.06%) |
Jun 19, 2013 | 7.920 | 8.010 | 7.785 | 7.840 | 491,919 | -0.13(-1.63%) |
Jun 18, 2013 | 7.980 | 7.990 | 7.860 | 7.970 | 389,955 | -0.01(-0.13%) |
Jun 17, 2013 | 7.990 | 8.075 | 7.900 | 7.980 | 214,315 | +0.00(+0.00%) |
Jun 14, 2013 | 8.090 | 8.130 | 7.950 | 7.980 | 178,170 | -0.11(-1.36%) |
Jun 13, 2013 | 8.110 | 8.110 | 8.030 | 8.090 | 164,157 | -0.02(-0.25%) |
Jun 12, 2013 | 7.990 | 8.140 | 7.960 | 8.110 | 328,792 | +0.12(+1.50%) |
Jun 11, 2013 | 8.100 | 8.110 | 7.950 | 7.990 | 299,682 | -0.14(-1.72%) |
Jun 10, 2013 | 8.060 | 8.150 | 7.930 | 8.130 | 338,268 | +0.08(+0.99%) |
Jun 07, 2013 | 8.160 | 8.250 | 8.020 | 8.050 | 321,804 | -0.09(-1.11%) |
Jun 06, 2013 | 8.120 | 8.230 | 8.060 | 8.140 | 444,009 | +0.04(+0.49%) |
Jun 05, 2013 | 8.080 | 8.130 | 8.020 | 8.100 | 501,066 | +0.03(+0.37%) |
Jun 04, 2013 | 8.050 | 8.210 | 7.990 | 8.070 | 645,461 | -0.01(-0.12%) |