Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.609 | 7.660 | 7.399 | 7.407 | 0 | -0.24(-3.08%) |
Aug 29, 2013 | 7.550 | 7.702 | 7.550 | 7.643 | 128,427 | +0.09(+1.23%) |
Aug 28, 2013 | 7.710 | 7.744 | 7.513 | 7.550 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 7.567 | 7.588 | 7.508 | 7.550 | 249,970 | -0.13(-1.64%) |
Aug 26, 2013 | 7.618 | 7.702 | 7.580 | 7.677 | 0 | +0.06(+0.77%) |
Aug 23, 2013 | 7.677 | 7.677 | 7.567 | 7.618 | 0 | -0.05(-0.66%) |
Aug 22, 2013 | 7.576 | 7.702 | 7.559 | 7.668 | 139,753 | +0.12(+1.56%) |
Aug 21, 2013 | 7.542 | 7.660 | 7.487 | 7.550 | 191,218 | -0.04(-0.55%) |
Aug 20, 2013 | 7.542 | 7.660 | 7.500 | 7.593 | 177,063 | +0.08(+1.01%) |
Aug 19, 2013 | 7.534 | 7.576 | 7.508 | 7.517 | 227,142 | +0.00(+0.00%) |
Aug 16, 2013 | 7.517 | 7.643 | 7.517 | 7.517 | 0 | -0.03(-0.45%) |
Aug 15, 2013 | 7.753 | 7.786 | 7.534 | 7.550 | 257,561 | -0.31(-3.96%) |
Aug 14, 2013 | 7.854 | 7.946 | 7.854 | 7.862 | 272,732 | -0.02(-0.21%) |
Aug 13, 2013 | 7.904 | 7.912 | 7.828 | 7.879 | 231,595 | +0.01(+0.11%) |
Aug 12, 2013 | 7.719 | 7.971 | 7.710 | 7.870 | 353,274 | +0.03(+0.32%) |
Aug 09, 2013 | 8.064 | 8.064 | 7.702 | 7.845 | 867,973 | -0.40(-4.90%) |
Aug 08, 2013 | 8.274 | 8.333 | 8.182 | 8.249 | 289,678 | +0.08(+0.93%) |
Aug 07, 2013 | 8.241 | 8.300 | 8.148 | 8.173 | 177,763 | -0.12(-1.42%) |
Aug 06, 2013 | 8.460 | 8.460 | 8.266 | 8.291 | 211,834 | -0.17(-1.99%) |
Aug 05, 2013 | 8.199 | 8.460 | 8.165 | 8.460 | 366,739 | +0.25(+3.08%) |
Aug 02, 2013 | 8.316 | 8.333 | 8.148 | 8.207 | 388,517 | -0.15(-1.81%) |
Aug 01, 2013 | 8.333 | 8.401 | 8.228 | 8.359 | 234,870 | +0.09(+1.12%) |
Jul 31, 2013 | 8.325 | 8.342 | 8.207 | 8.266 | 0 | -0.04(-0.51%) |
Jul 30, 2013 | 8.451 | 8.465 | 8.274 | 8.308 | 0 | -0.08(-1.00%) |
Jul 29, 2013 | 8.468 | 8.611 | 8.333 | 8.392 | 0 | -0.16(-1.87%) |
Jul 26, 2013 | 8.569 | 8.653 | 8.493 | 8.552 | 0 | -0.13(-1.45%) |
Jul 25, 2013 | 8.569 | 8.767 | 8.561 | 8.678 | 0 | +0.10(+1.18%) |
Jul 24, 2013 | 8.822 | 8.822 | 8.535 | 8.577 | 0 | -0.16(-1.83%) |
Jul 23, 2013 | 8.805 | 8.855 | 8.729 | 8.737 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 8.746 | 8.796 | 8.670 | 8.737 | 0 | +0.04(+0.48%) |
Jul 19, 2013 | 8.695 | 8.754 | 8.653 | 8.695 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 8.796 | 8.805 | 8.678 | 8.704 | 0 | -0.03(-0.39%) |
Jul 17, 2013 | 8.822 | 8.855 | 8.712 | 8.737 | 261,101 | +0.00(+0.00%) |
Jul 16, 2013 | 8.788 | 8.822 | 8.535 | 8.737 | 0 | -0.02(-0.19%) |
Jul 15, 2013 | 8.805 | 8.889 | 8.704 | 8.754 | 0 | +0.03(+0.39%) |
Jul 12, 2013 | 8.678 | 8.737 | 8.653 | 8.721 | 0 | +0.05(+0.58%) |
Jul 11, 2013 | 8.830 | 8.864 | 8.636 | 8.670 | 0 | -0.06(-0.68%) |
Jul 10, 2013 | 8.687 | 8.805 | 8.603 | 8.729 | 0 | +0.06(+0.68%) |
Jul 09, 2013 | 8.535 | 8.746 | 8.535 | 8.670 | 0 | +0.18(+2.08%) |
Jul 08, 2013 | 8.636 | 8.687 | 8.485 | 8.493 | 190,720 | -0.13(-1.46%) |
Jul 05, 2013 | 8.577 | 8.620 | 8.384 | 8.620 | 0 | +0.26(+3.12%) |
Jul 03, 2013 | 8.249 | 8.401 | 8.199 | 8.359 | 0 | +0.08(+0.91%) |
Jul 02, 2013 | 8.266 | 8.409 | 8.199 | 8.283 | 0 | -0.02(-0.20%) |
Jul 01, 2013 | 8.249 | 8.392 | 8.249 | 8.300 | 0 | +0.11(+1.34%) |
Jun 28, 2013 | 8.165 | 8.291 | 8.157 | 8.190 | 421,903 | +0.00(+0.00%) |
Jun 27, 2013 | 8.232 | 8.308 | 8.182 | 8.190 | 0 | +0.01(+0.10%) |
Jun 26, 2013 | 8.316 | 8.342 | 8.182 | 8.182 | 0 | -0.09(-1.12%) |
Jun 25, 2013 | 8.249 | 8.350 | 8.014 | 8.274 | 0 | +0.14(+1.76%) |
Jun 24, 2013 | 8.232 | 8.316 | 8.047 | 8.131 | 0 | -0.15(-1.83%) |
Jun 21, 2013 | 8.207 | 8.342 | 8.114 | 8.283 | 662,486 | +0.10(+1.23%) |
Jun 20, 2013 | 8.291 | 8.300 | 8.148 | 8.182 | 0 | -0.27(-3.19%) |
Jun 19, 2013 | 8.754 | 8.773 | 8.443 | 8.451 | 0 | -0.29(-3.28%) |
Jun 18, 2013 | 8.653 | 8.788 | 8.620 | 8.737 | 0 | +0.13(+1.47%) |
Jun 17, 2013 | 8.670 | 8.763 | 8.527 | 8.611 | 0 | +0.08(+0.89%) |
Jun 14, 2013 | 8.687 | 8.704 | 8.460 | 8.535 | 0 | -0.15(-1.74%) |
Jun 13, 2013 | 8.451 | 8.704 | 8.392 | 8.687 | 128,476 | +0.22(+2.58%) |
Jun 12, 2013 | 8.678 | 8.771 | 8.468 | 8.468 | 180,910 | -0.13(-1.47%) |
Jun 11, 2013 | 8.670 | 8.889 | 8.594 | 8.594 | 123,435 | -0.22(-2.48%) |
Jun 10, 2013 | 8.822 | 8.863 | 8.662 | 8.813 | 0 | +0.04(+0.48%) |
Jun 07, 2013 | 8.729 | 8.788 | 8.544 | 8.771 | 0 | +0.10(+1.17%) |
Jun 06, 2013 | 8.653 | 8.763 | 8.468 | 8.670 | 288,943 | +0.03(+0.39%) |
Jun 05, 2013 | 8.822 | 8.880 | 8.614 | 8.636 | 0 | -0.23(-2.56%) |
Jun 04, 2013 | 9.039 | 9.110 | 8.780 | 8.864 | 0 | -0.15(-1.67%) |