Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.690 | 8.760 | 8.480 | 8.530 | 0 | -0.17(-1.95%) |
Aug 29, 2013 | 8.620 | 8.790 | 8.620 | 8.700 | 1,070,664 | +0.09(+1.05%) |
Aug 28, 2013 | 8.610 | 8.700 | 8.500 | 8.610 | 0 | -0.02(-0.23%) |
Aug 27, 2013 | 8.770 | 8.840 | 8.570 | 8.630 | 1,372,780 | -0.26(-2.92%) |
Aug 26, 2013 | 8.680 | 9.010 | 8.600 | 8.890 | 0 | +0.25(+2.89%) |
Aug 23, 2013 | 8.700 | 8.780 | 8.466 | 8.640 | 0 | -0.07(-0.80%) |
Aug 22, 2013 | 8.760 | 8.840 | 8.620 | 8.710 | 808,456 | -0.01(-0.11%) |
Aug 21, 2013 | 8.840 | 8.930 | 8.620 | 8.720 | 0 | -0.12(-1.36%) |
Aug 20, 2013 | 8.400 | 8.960 | 8.330 | 8.840 | 1,981,438 | +0.43(+5.11%) |
Aug 19, 2013 | 8.380 | 8.500 | 8.290 | 8.410 | 1,098,867 | +0.03(+0.36%) |
Aug 16, 2013 | 8.510 | 8.570 | 8.345 | 8.380 | 0 | -0.20(-2.33%) |
Aug 15, 2013 | 8.720 | 8.780 | 8.510 | 8.580 | 1,779,667 | -0.24(-2.72%) |
Aug 14, 2013 | 8.960 | 9.020 | 8.810 | 8.820 | 883,715 | -0.15(-1.67%) |
Aug 13, 2013 | 8.910 | 8.980 | 8.791 | 8.970 | 891,231 | +0.03(+0.34%) |
Aug 12, 2013 | 8.890 | 9.050 | 8.760 | 8.940 | 1,511,337 | +0.04(+0.45%) |
Aug 09, 2013 | 8.820 | 8.950 | 8.720 | 8.900 | 745,249 | +0.09(+1.02%) |
Aug 08, 2013 | 9.000 | 9.060 | 8.750 | 8.810 | 1,416,282 | -0.08(-0.90%) |
Aug 07, 2013 | 8.910 | 9.000 | 8.725 | 8.890 | 1,467,718 | -0.05(-0.56%) |
Aug 06, 2013 | 9.120 | 9.120 | 8.870 | 8.940 | 1,320,694 | -0.16(-1.76%) |
Aug 05, 2013 | 9.290 | 9.290 | 9.060 | 9.100 | 2,094,841 | -0.12(-1.30%) |
Aug 02, 2013 | 9.000 | 9.330 | 9.000 | 9.220 | 2,055,551 | +0.17(+1.88%) |
Aug 01, 2013 | 9.200 | 9.280 | 8.790 | 9.050 | 2,894,397 | -0.05(-0.55%) |
Jul 31, 2013 | 9.140 | 9.280 | 9.050 | 9.100 | 1,993,812 | -0.03(-0.33%) |
Jul 30, 2013 | 8.980 | 9.200 | 8.910 | 9.130 | 0 | +0.22(+2.47%) |
Jul 29, 2013 | 9.260 | 9.260 | 8.820 | 8.910 | 0 | -0.27(-2.94%) |
Jul 26, 2013 | 9.000 | 9.360 | 8.950 | 9.180 | 0 | +0.17(+1.89%) |
Jul 25, 2013 | 8.810 | 9.080 | 8.620 | 9.010 | 2,398,727 | +0.21(+2.39%) |
Jul 24, 2013 | 8.700 | 9.040 | 8.635 | 8.800 | 0 | +0.31(+3.65%) |
Jul 23, 2013 | 8.650 | 8.730 | 8.420 | 8.490 | 1,550,359 | -0.07(-0.82%) |
Jul 22, 2013 | 8.660 | 8.690 | 8.510 | 8.560 | 1,111,563 | -0.05(-0.58%) |
Jul 19, 2013 | 8.500 | 8.660 | 8.350 | 8.610 | 0 | +0.06(+0.70%) |
Jul 18, 2013 | 8.680 | 8.730 | 8.510 | 8.550 | 0 | -0.13(-1.55%) |
Jul 17, 2013 | 8.430 | 8.800 | 8.410 | 8.685 | 2,653,317 | +0.28(+3.33%) |
Jul 16, 2013 | 8.510 | 9.230 | 8.300 | 8.405 | 0 | +0.04(+0.42%) |
Jul 15, 2013 | 8.140 | 8.450 | 7.990 | 8.370 | 0 | +0.26(+3.21%) |
Jul 12, 2013 | 7.940 | 8.150 | 7.930 | 8.110 | 0 | +0.14(+1.76%) |
Jul 11, 2013 | 8.250 | 8.250 | 7.920 | 7.970 | 0 | -0.18(-2.21%) |
Jul 10, 2013 | 8.050 | 8.190 | 8.050 | 8.150 | 0 | +0.08(+0.99%) |
Jul 09, 2013 | 8.080 | 8.130 | 7.950 | 8.070 | 0 | +0.07(+0.88%) |
Jul 08, 2013 | 8.000 | 8.090 | 7.901 | 8.000 | 0 | +0.02(+0.25%) |
Jul 05, 2013 | 8.000 | 8.035 | 7.860 | 7.980 | 0 | +0.06(+0.76%) |
Jul 03, 2013 | 7.820 | 7.975 | 7.770 | 7.920 | 0 | +0.05(+0.64%) |
Jul 02, 2013 | 7.870 | 8.010 | 7.740 | 7.870 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 7.560 | 7.880 | 7.520 | 7.870 | 1,466,610 | +0.40(+5.35%) |
Jun 28, 2013 | 7.490 | 7.550 | 7.400 | 7.470 | 1,898,569 | -0.05(-0.66%) |
Jun 27, 2013 | 7.460 | 7.580 | 7.401 | 7.520 | 0 | +0.10(+1.35%) |
Jun 26, 2013 | 7.360 | 7.530 | 7.350 | 7.420 | 0 | +0.12(+1.64%) |
Jun 25, 2013 | 7.560 | 7.660 | 7.250 | 7.300 | 0 | -0.19(-2.54%) |
Jun 24, 2013 | 7.520 | 7.640 | 7.300 | 7.490 | 0 | -0.17(-2.22%) |
Jun 21, 2013 | 7.910 | 8.060 | 7.490 | 7.660 | 3,134,632 | -0.24(-3.04%) |
Jun 20, 2013 | 8.100 | 8.130 | 7.750 | 7.900 | 0 | -0.34(-4.13%) |
Jun 19, 2013 | 8.040 | 8.500 | 8.020 | 8.240 | 0 | +0.58(+7.57%) |
Jun 18, 2013 | 7.560 | 7.750 | 7.470 | 7.660 | 1,840,366 | +0.10(+1.32%) |
Jun 17, 2013 | 7.330 | 7.570 | 7.220 | 7.560 | 0 | +0.26(+3.55%) |
Jun 14, 2013 | 6.970 | 7.340 | 6.970 | 7.301 | 0 | +0.33(+4.75%) |
Jun 13, 2013 | 7.000 | 7.020 | 6.610 | 6.970 | 4,264,136 | -0.01(-0.14%) |
Jun 12, 2013 | 7.460 | 7.480 | 6.980 | 6.980 | 2,848,682 | -0.37(-5.01%) |
Jun 11, 2013 | 7.690 | 7.690 | 7.330 | 7.348 | 2,829,558 | -0.39(-5.06%) |
Jun 10, 2013 | 7.660 | 7.780 | 7.520 | 7.740 | 0 | +0.09(+1.18%) |
Jun 07, 2013 | 7.680 | 7.790 | 7.610 | 7.650 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 7.520 | 7.660 | 7.362 | 7.650 | 1,773,771 | +0.23(+3.10%) |
Jun 05, 2013 | 7.660 | 7.810 | 7.360 | 7.420 | 0 | -0.25(-3.26%) |
Jun 04, 2013 | 7.900 | 8.080 | 7.550 | 7.670 | 0 | -0.19(-2.42%) |