Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.907 | 7.920 | 7.868 | 7.920 | 128,184 | +0.01(+0.16%) |
Aug 29, 2013 | 7.887 | 7.907 | 7.842 | 7.907 | 167,172 | +0.00(+0.00%) |
Aug 28, 2013 | 7.946 | 7.978 | 7.894 | 7.907 | 194,615 | -0.04(-0.49%) |
Aug 27, 2013 | 7.900 | 7.952 | 7.900 | 7.946 | 169,947 | +0.01(+0.08%) |
Aug 26, 2013 | 8.089 | 8.089 | 7.913 | 7.939 | 173,677 | -0.02(-0.24%) |
Aug 23, 2013 | 7.972 | 8.011 | 7.939 | 7.959 | 340,332 | -0.06(-0.81%) |
Aug 22, 2013 | 7.861 | 8.024 | 7.861 | 8.024 | 176,517 | +0.14(+1.73%) |
Aug 21, 2013 | 7.926 | 7.933 | 7.887 | 7.887 | 310,427 | -0.03(-0.33%) |
Aug 20, 2013 | 7.718 | 7.913 | 7.718 | 7.913 | 398,339 | +0.16(+2.01%) |
Aug 19, 2013 | 7.699 | 7.764 | 7.673 | 7.757 | 320,068 | +0.02(+0.25%) |
Aug 16, 2013 | 7.796 | 7.796 | 7.718 | 7.738 | 385,022 | -0.10(-1.24%) |
Aug 15, 2013 | 7.822 | 7.835 | 7.777 | 7.835 | 291,604 | -0.03(-0.33%) |
Aug 14, 2013 | 7.822 | 7.861 | 7.822 | 7.861 | 202,335 | +0.04(+0.50%) |
Aug 13, 2013 | 7.835 | 7.874 | 7.809 | 7.822 | 191,812 | -0.06(-0.82%) |
Aug 12, 2013 | 7.894 | 7.946 | 7.861 | 7.887 | 251,249 | +0.01(+0.16%) |
Aug 09, 2013 | 7.868 | 7.926 | 7.861 | 7.874 | 212,756 | -0.05(-0.57%) |
Aug 08, 2013 | 7.939 | 7.939 | 7.868 | 7.920 | 106,722 | +0.01(+0.16%) |
Aug 07, 2013 | 7.926 | 7.971 | 7.887 | 7.907 | 353,402 | -0.06(-0.73%) |
Aug 06, 2013 | 7.959 | 7.978 | 7.913 | 7.965 | 208,952 | -0.04(-0.49%) |
Aug 05, 2013 | 8.024 | 8.030 | 7.959 | 8.004 | 298,179 | -0.05(-0.65%) |
Aug 02, 2013 | 8.024 | 8.061 | 7.998 | 8.056 | 368,307 | +0.06(+0.73%) |
Aug 01, 2013 | 8.069 | 8.102 | 7.991 | 7.998 | 105,617 | -0.06(-0.73%) |
Jul 31, 2013 | 8.082 | 8.082 | 8.004 | 8.056 | 175,251 | -0.06(-0.72%) |
Jul 30, 2013 | 8.082 | 8.115 | 8.030 | 8.115 | 142,409 | +0.05(+0.56%) |
Jul 29, 2013 | 8.050 | 8.115 | 8.024 | 8.069 | 107,464 | +0.02(+0.24%) |
Jul 26, 2013 | 7.965 | 8.087 | 7.965 | 8.050 | 158,588 | +0.04(+0.49%) |
Jul 25, 2013 | 8.011 | 8.063 | 7.959 | 8.011 | 331,745 | -0.03(-0.32%) |
Jul 24, 2013 | 8.166 | 8.166 | 8.037 | 8.037 | 216,442 | -0.15(-1.83%) |
Jul 23, 2013 | 8.056 | 8.192 | 8.056 | 8.186 | 367,213 | +0.09(+1.12%) |
Jul 22, 2013 | 8.166 | 8.199 | 8.089 | 8.095 | 359,000 | -0.10(-1.27%) |
Jul 19, 2013 | 8.296 | 8.296 | 8.199 | 8.199 | 240,708 | -0.10(-1.17%) |
Jul 18, 2013 | 8.387 | 8.387 | 8.283 | 8.296 | 193,647 | -0.05(-0.62%) |
Jul 17, 2013 | 8.309 | 8.355 | 8.303 | 8.348 | 202,660 | +0.09(+1.10%) |
Jul 16, 2013 | 8.218 | 8.283 | 8.212 | 8.257 | 243,288 | +0.01(+0.16%) |
Jul 15, 2013 | 8.322 | 8.335 | 8.244 | 8.244 | 247,424 | -0.08(-0.94%) |
Jul 12, 2013 | 8.387 | 8.394 | 8.303 | 8.322 | 146,627 | -0.01(-0.16%) |
Jul 11, 2013 | 8.322 | 8.407 | 8.313 | 8.335 | 264,118 | +0.02(+0.23%) |
Jul 10, 2013 | 8.368 | 8.394 | 8.283 | 8.316 | 178,370 | -0.10(-1.16%) |
Jul 09, 2013 | 8.381 | 8.413 | 8.335 | 8.413 | 181,945 | +0.04(+0.47%) |
Jul 08, 2013 | 8.329 | 8.472 | 8.329 | 8.374 | 268,849 | -0.02(-0.23%) |
Jul 05, 2013 | 8.530 | 8.530 | 8.251 | 8.394 | 188,593 | -0.13(-1.52%) |
Jul 03, 2013 | 8.595 | 8.595 | 8.465 | 8.524 | 111,836 | -0.11(-1.28%) |
Jul 02, 2013 | 8.660 | 8.680 | 8.596 | 8.634 | 233,192 | -0.07(-0.82%) |
Jul 01, 2013 | 8.641 | 8.706 | 8.582 | 8.706 | 143,991 | +0.10(+1.13%) |
Jun 28, 2013 | 8.615 | 8.647 | 8.537 | 8.608 | 171,905 | -0.03(-0.38%) |
Jun 27, 2013 | 8.498 | 8.654 | 8.498 | 8.641 | 197,008 | +0.18(+2.07%) |
Jun 26, 2013 | 8.270 | 8.543 | 8.270 | 8.465 | 374,732 | +0.19(+2.28%) |
Jun 25, 2013 | 8.251 | 8.303 | 8.154 | 8.277 | 348,033 | -0.02(-0.23%) |
Jun 24, 2013 | 8.264 | 8.361 | 8.141 | 8.296 | 449,793 | -0.11(-1.31%) |
Jun 21, 2013 | 8.459 | 8.531 | 8.381 | 8.407 | 255,332 | -0.05(-0.61%) |
Jun 20, 2013 | 8.595 | 8.595 | 8.452 | 8.459 | 420,550 | -0.18(-2.11%) |
Jun 19, 2013 | 8.712 | 8.725 | 8.641 | 8.641 | 235,281 | -0.08(-0.97%) |
Jun 18, 2013 | 8.771 | 8.777 | 8.712 | 8.725 | 235,686 | -0.10(-1.10%) |
Jun 17, 2013 | 8.901 | 8.901 | 8.771 | 8.823 | 263,565 | -0.05(-0.59%) |
Jun 14, 2013 | 8.823 | 8.901 | 8.790 | 8.875 | 237,803 | +0.05(+0.59%) |
Jun 13, 2013 | 8.784 | 8.823 | 8.712 | 8.823 | 407,369 | +0.04(+0.44%) |
Jun 12, 2013 | 8.868 | 8.868 | 8.751 | 8.784 | 471,953 | -0.14(-1.60%) |
Jun 11, 2013 | 8.907 | 8.946 | 8.784 | 8.927 | 606,070 | -0.01(-0.15%) |
Jun 10, 2013 | 9.005 | 9.031 | 8.914 | 8.940 | 279,579 | -0.08(-0.86%) |
Jun 07, 2013 | 9.037 | 9.063 | 9.005 | 9.018 | 201,500 | -0.04(-0.43%) |
Jun 06, 2013 | 9.005 | 9.083 | 8.972 | 9.057 | 250,393 | +0.02(+0.22%) |
Jun 05, 2013 | 8.940 | 9.037 | 8.940 | 9.037 | 321,281 | +0.10(+1.09%) |
Jun 04, 2013 | 8.836 | 8.959 | 8.829 | 8.940 | 505,961 | +0.05(+0.58%) |