Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.927 | 7.934 | 7.759 | 7.847 | 18,088,094 | -0.08(-1.02%) |
Aug 29, 2013 | 7.874 | 7.981 | 7.853 | 7.927 | 13,798,206 | +0.07(+0.86%) |
Aug 28, 2013 | 7.779 | 7.954 | 7.739 | 7.860 | 15,817,675 | +0.03(+0.34%) |
Aug 27, 2013 | 8.038 | 8.042 | 7.806 | 7.833 | 17,308,604 | -0.31(-3.80%) |
Aug 26, 2013 | 8.190 | 8.243 | 8.122 | 8.143 | 11,870,397 | -0.06(-0.74%) |
Aug 23, 2013 | 8.317 | 8.338 | 8.163 | 8.203 | 9,925,753 | -0.06(-0.77%) |
Aug 22, 2013 | 8.126 | 8.277 | 8.100 | 8.267 | 12,364,237 | +0.17(+2.15%) |
Aug 21, 2013 | 8.113 | 8.180 | 8.033 | 8.093 | 14,505,882 | -0.05(-0.58%) |
Aug 20, 2013 | 8.039 | 8.187 | 7.960 | 8.140 | 18,695,830 | +0.11(+1.42%) |
Aug 19, 2013 | 8.126 | 8.126 | 8.026 | 8.026 | 11,799,262 | -0.11(-1.40%) |
Aug 16, 2013 | 8.093 | 8.247 | 8.066 | 8.140 | 11,673,313 | +0.05(+0.66%) |
Aug 15, 2013 | 8.153 | 8.153 | 8.026 | 8.086 | 14,355,258 | -0.14(-1.71%) |
Aug 14, 2013 | 8.213 | 8.274 | 8.173 | 8.227 | 12,962,987 | +0.01(+0.08%) |
Aug 13, 2013 | 8.173 | 8.280 | 8.100 | 8.220 | 14,397,963 | +0.07(+0.82%) |
Aug 12, 2013 | 8.140 | 8.200 | 8.093 | 8.153 | 10,511,525 | -0.03(-0.41%) |
Aug 09, 2013 | 8.220 | 8.280 | 8.160 | 8.187 | 11,687,717 | -0.04(-0.49%) |
Aug 08, 2013 | 8.220 | 8.280 | 8.126 | 8.227 | 17,346,138 | +0.07(+0.90%) |
Aug 07, 2013 | 8.254 | 8.260 | 8.113 | 8.153 | 16,734,600 | -0.13(-1.62%) |
Aug 06, 2013 | 8.367 | 8.408 | 8.240 | 8.287 | 16,204,291 | -0.09(-1.12%) |
Aug 05, 2013 | 8.367 | 8.434 | 8.329 | 8.381 | 8,235,268 | -0.02(-0.24%) |
Aug 02, 2013 | 8.421 | 8.448 | 8.327 | 8.401 | 12,552,656 | -0.03(-0.32%) |
Aug 01, 2013 | 8.294 | 8.454 | 8.287 | 8.428 | 16,373,674 | +0.21(+2.52%) |
Jul 31, 2013 | 8.187 | 8.314 | 8.180 | 8.220 | 14,921,960 | +0.05(+0.66%) |
Jul 30, 2013 | 8.167 | 8.227 | 8.106 | 8.167 | 13,216,424 | +0.02(+0.25%) |
Jul 29, 2013 | 8.287 | 8.300 | 8.113 | 8.146 | 12,235,056 | -0.15(-1.85%) |
Jul 26, 2013 | 8.193 | 8.307 | 8.193 | 8.300 | 14,199,752 | +0.03(+0.32%) |
Jul 25, 2013 | 8.260 | 8.364 | 8.207 | 8.274 | 20,004,548 | -0.01(-0.08%) |
Jul 24, 2013 | 8.267 | 8.327 | 8.203 | 8.280 | 16,109,133 | +0.05(+0.65%) |
Jul 23, 2013 | 8.307 | 8.314 | 8.180 | 8.227 | 18,769,644 | -0.05(-0.65%) |
Jul 22, 2013 | 8.080 | 8.287 | 8.053 | 8.280 | 20,046,980 | +0.22(+2.74%) |
Jul 19, 2013 | 7.939 | 8.086 | 7.926 | 8.059 | 19,837,268 | +0.14(+1.78%) |
Jul 18, 2013 | 7.705 | 8.033 | 7.658 | 7.919 | 26,834,064 | +0.12(+1.55%) |
Jul 17, 2013 | 7.752 | 7.845 | 7.731 | 7.798 | 13,848,047 | +0.07(+0.87%) |
Jul 16, 2013 | 7.885 | 7.889 | 7.644 | 7.731 | 14,782,122 | -0.14(-1.79%) |
Jul 15, 2013 | 7.926 | 7.972 | 7.872 | 7.872 | 10,091,150 | -0.02(-0.25%) |
Jul 12, 2013 | 7.772 | 7.895 | 7.752 | 7.892 | 12,439,707 | +0.15(+1.90%) |
Jul 11, 2013 | 8.006 | 8.006 | 7.705 | 7.745 | 21,933,112 | -0.15(-1.87%) |
Jul 10, 2013 | 7.946 | 7.972 | 7.818 | 7.892 | 15,315,091 | -0.06(-0.76%) |
Jul 09, 2013 | 8.026 | 8.013 | 7.905 | 7.952 | 20,548,466 | -0.02(-0.25%) |
Jul 08, 2013 | 8.073 | 8.120 | 7.959 | 7.972 | 16,795,690 | -0.06(-0.75%) |
Jul 05, 2013 | 7.718 | 8.033 | 7.718 | 8.033 | 21,103,758 | +0.38(+4.99%) |
Jul 03, 2013 | 7.584 | 7.671 | 7.557 | 7.651 | 7,775,888 | +0.02(+0.26%) |
Jul 02, 2013 | 7.524 | 7.691 | 7.504 | 7.631 | 18,112,582 | +0.11(+1.42%) |
Jul 01, 2013 | 7.410 | 7.631 | 7.403 | 7.524 | 18,359,826 | +0.13(+1.81%) |
Jun 28, 2013 | 7.390 | 7.424 | 7.303 | 7.390 | 15,017,412 | -0.03(-0.36%) |
Jun 27, 2013 | 7.350 | 7.424 | 7.303 | 7.417 | 14,201,213 | +0.13(+1.84%) |
Jun 26, 2013 | 7.343 | 7.343 | 7.216 | 7.283 | 19,617,154 | +0.11(+1.49%) |
Jun 25, 2013 | 7.055 | 7.196 | 7.015 | 7.176 | 16,806,180 | +0.19(+2.68%) |
Jun 24, 2013 | 6.962 | 7.069 | 6.932 | 6.988 | 19,473,424 | -0.07(-0.95%) |
Jun 21, 2013 | 7.022 | 7.109 | 6.931 | 7.055 | 26,150,748 | +0.11(+1.64%) |
Jun 20, 2013 | 6.908 | 7.116 | 6.855 | 6.942 | 40,224,588 | -0.03(-0.38%) |
Jun 19, 2013 | 7.015 | 7.042 | 6.948 | 6.968 | 15,286,652 | -0.06(-0.86%) |
Jun 18, 2013 | 6.955 | 7.089 | 6.932 | 7.029 | 15,026,288 | +0.05(+0.77%) |
Jun 17, 2013 | 7.009 | 7.029 | 6.928 | 6.975 | 13,132,207 | +0.01(+0.10%) |
Jun 14, 2013 | 7.129 | 7.136 | 6.901 | 6.968 | 17,116,032 | -0.18(-2.53%) |
Jun 13, 2013 | 7.015 | 7.156 | 6.968 | 7.149 | 14,905,071 | +0.13(+1.91%) |
Jun 12, 2013 | 7.236 | 7.256 | 7.015 | 7.015 | 17,685,038 | -0.17(-2.42%) |
Jun 11, 2013 | 7.290 | 7.323 | 7.186 | 7.189 | 15,951,380 | -0.17(-2.27%) |
Jun 10, 2013 | 7.276 | 7.403 | 7.256 | 7.357 | 22,995,120 | +0.09(+1.20%) |
Jun 07, 2013 | 7.156 | 7.290 | 7.109 | 7.270 | 18,614,134 | +0.18(+2.55%) |
Jun 06, 2013 | 7.002 | 7.096 | 6.962 | 7.089 | 12,686,521 | +0.07(+1.05%) |
Jun 05, 2013 | 7.122 | 7.169 | 7.015 | 7.015 | 13,011,724 | -0.13(-1.78%) |
Jun 04, 2013 | 7.203 | 7.290 | 7.129 | 7.142 | 9,956,103 | -0.07(-0.93%) |