Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.147 | 8.154 | 7.975 | 8.064 | 17,599,804 | -0.08(-1.02%) |
Aug 29, 2013 | 8.092 | 8.203 | 8.071 | 8.147 | 13,425,721 | +0.07(+0.86%) |
Aug 28, 2013 | 7.995 | 8.175 | 7.954 | 8.078 | 15,390,675 | +0.03(+0.34%) |
Aug 27, 2013 | 8.261 | 8.265 | 8.023 | 8.051 | 16,841,356 | -0.32(-3.80%) |
Aug 26, 2013 | 8.417 | 8.472 | 8.348 | 8.368 | 11,549,954 | -0.06(-0.74%) |
Aug 23, 2013 | 8.548 | 8.569 | 8.389 | 8.431 | 9,657,806 | -0.07(-0.77%) |
Aug 22, 2013 | 8.352 | 8.507 | 8.324 | 8.496 | 12,030,459 | +0.18(+2.15%) |
Aug 21, 2013 | 8.338 | 8.407 | 8.256 | 8.317 | 14,114,290 | -0.05(-0.58%) |
Aug 20, 2013 | 8.262 | 8.414 | 8.181 | 8.366 | 18,191,128 | +0.12(+1.42%) |
Aug 19, 2013 | 8.352 | 8.352 | 8.249 | 8.249 | 11,480,736 | -0.12(-1.40%) |
Aug 16, 2013 | 8.317 | 8.476 | 8.290 | 8.366 | 11,358,187 | +0.06(+0.66%) |
Aug 15, 2013 | 8.379 | 8.379 | 8.249 | 8.311 | 13,967,732 | -0.14(-1.71%) |
Aug 14, 2013 | 8.441 | 8.503 | 8.400 | 8.455 | 12,613,046 | +0.01(+0.08%) |
Aug 13, 2013 | 8.400 | 8.510 | 8.324 | 8.448 | 14,009,284 | +0.07(+0.82%) |
Aug 12, 2013 | 8.366 | 8.428 | 8.317 | 8.379 | 10,227,762 | -0.03(-0.41%) |
Aug 09, 2013 | 8.448 | 8.510 | 8.386 | 8.414 | 11,372,203 | -0.04(-0.49%) |
Aug 08, 2013 | 8.448 | 8.510 | 8.352 | 8.455 | 16,877,872 | +0.08(+0.90%) |
Aug 07, 2013 | 8.483 | 8.489 | 8.338 | 8.379 | 16,282,842 | -0.14(-1.62%) |
Aug 06, 2013 | 8.600 | 8.641 | 8.469 | 8.517 | 15,766,850 | -0.10(-1.12%) |
Aug 05, 2013 | 8.600 | 8.668 | 8.560 | 8.613 | 8,012,954 | -0.02(-0.24%) |
Aug 02, 2013 | 8.655 | 8.682 | 8.558 | 8.634 | 12,213,792 | -0.03(-0.32%) |
Aug 01, 2013 | 8.524 | 8.689 | 8.517 | 8.661 | 15,931,660 | +0.21(+2.52%) |
Jul 31, 2013 | 8.414 | 8.544 | 8.407 | 8.448 | 14,519,135 | +0.06(+0.66%) |
Jul 30, 2013 | 8.393 | 8.455 | 8.331 | 8.393 | 12,859,641 | +0.02(+0.25%) |
Jul 29, 2013 | 8.517 | 8.531 | 8.338 | 8.372 | 11,904,766 | -0.16(-1.85%) |
Jul 26, 2013 | 8.421 | 8.538 | 8.421 | 8.531 | 13,816,424 | +0.03(+0.32%) |
Jul 25, 2013 | 8.489 | 8.596 | 8.434 | 8.503 | 19,464,516 | -0.01(-0.08%) |
Jul 24, 2013 | 8.496 | 8.558 | 8.431 | 8.510 | 15,674,260 | +0.06(+0.65%) |
Jul 23, 2013 | 8.538 | 8.544 | 8.407 | 8.455 | 18,262,950 | -0.06(-0.65%) |
Jul 22, 2013 | 8.304 | 8.517 | 8.276 | 8.510 | 19,505,804 | +0.23(+2.74%) |
Jul 19, 2013 | 8.159 | 8.311 | 8.145 | 8.283 | 19,301,752 | +0.14(+1.78%) |
Jul 18, 2013 | 7.918 | 8.256 | 7.870 | 8.139 | 26,109,668 | +0.12(+1.55%) |
Jul 17, 2013 | 7.967 | 8.063 | 7.946 | 8.015 | 13,474,213 | +0.07(+0.87%) |
Jul 16, 2013 | 8.104 | 8.108 | 7.857 | 7.946 | 14,383,073 | -0.14(-1.79%) |
Jul 15, 2013 | 8.145 | 8.194 | 8.090 | 8.090 | 9,818,736 | -0.02(-0.25%) |
Jul 12, 2013 | 7.987 | 8.114 | 7.967 | 8.111 | 12,103,892 | +0.15(+1.90%) |
Jul 11, 2013 | 8.228 | 8.228 | 7.918 | 7.960 | 21,341,018 | -0.15(-1.87%) |
Jul 10, 2013 | 8.166 | 8.194 | 8.035 | 8.111 | 14,901,654 | -0.06(-0.76%) |
Jul 09, 2013 | 8.249 | 8.235 | 8.125 | 8.173 | 19,993,752 | -0.02(-0.25%) |
Jul 08, 2013 | 8.297 | 8.345 | 8.180 | 8.194 | 16,342,283 | -0.06(-0.75%) |
Jul 05, 2013 | 7.932 | 8.256 | 7.932 | 8.256 | 20,534,054 | +0.39(+4.99%) |
Jul 03, 2013 | 7.795 | 7.884 | 7.767 | 7.863 | 7,565,975 | +0.02(+0.26%) |
Jul 02, 2013 | 7.733 | 7.905 | 7.712 | 7.843 | 17,623,626 | +0.11(+1.42%) |
Jul 01, 2013 | 7.616 | 7.843 | 7.609 | 7.733 | 17,864,196 | +0.14(+1.81%) |
Jun 28, 2013 | 7.595 | 7.629 | 7.506 | 7.595 | 14,612,011 | -0.03(-0.36%) |
Jun 27, 2013 | 7.554 | 7.629 | 7.506 | 7.623 | 13,817,846 | +0.14(+1.84%) |
Jun 26, 2013 | 7.547 | 7.547 | 7.416 | 7.485 | 19,087,580 | +0.11(+1.49%) |
Jun 25, 2013 | 7.251 | 7.396 | 7.210 | 7.375 | 16,352,490 | +0.19(+2.68%) |
Jun 24, 2013 | 7.155 | 7.265 | 7.124 | 7.182 | 18,947,730 | -0.07(-0.95%) |
Jun 21, 2013 | 7.217 | 7.306 | 7.123 | 7.251 | 25,444,798 | +0.12(+1.64%) |
Jun 20, 2013 | 7.100 | 7.313 | 7.045 | 7.134 | 39,138,708 | -0.03(-0.38%) |
Jun 19, 2013 | 7.210 | 7.237 | 7.141 | 7.162 | 14,873,982 | -0.06(-0.86%) |
Jun 18, 2013 | 7.148 | 7.286 | 7.124 | 7.224 | 14,620,647 | +0.06(+0.77%) |
Jun 17, 2013 | 7.203 | 7.224 | 7.120 | 7.169 | 12,777,697 | +0.01(+0.10%) |
Jun 14, 2013 | 7.327 | 7.334 | 7.093 | 7.162 | 16,653,978 | -0.19(-2.53%) |
Jun 13, 2013 | 7.210 | 7.354 | 7.162 | 7.347 | 14,502,703 | +0.14(+1.91%) |
Jun 12, 2013 | 7.437 | 7.457 | 7.210 | 7.210 | 17,207,624 | -0.18(-2.42%) |
Jun 11, 2013 | 7.492 | 7.526 | 7.385 | 7.389 | 15,520,766 | -0.17(-2.27%) |
Jun 10, 2013 | 7.478 | 7.609 | 7.457 | 7.561 | 22,374,356 | +0.09(+1.20%) |
Jun 07, 2013 | 7.354 | 7.492 | 7.306 | 7.471 | 18,111,638 | +0.19(+2.55%) |
Jun 06, 2013 | 7.196 | 7.292 | 7.155 | 7.286 | 12,344,044 | +0.08(+1.05%) |
Jun 05, 2013 | 7.320 | 7.368 | 7.210 | 7.210 | 12,660,467 | -0.13(-1.78%) |
Jun 04, 2013 | 7.402 | 7.492 | 7.327 | 7.341 | 9,687,334 | -0.07(-0.93%) |