Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.682 | 8.753 | 8.547 | 8.582 | 172,823 | -0.13(-1.50%) |
Aug 29, 2013 | 8.441 | 8.748 | 8.441 | 8.713 | 283,386 | +0.31(+3.65%) |
Aug 28, 2013 | 8.537 | 8.718 | 8.396 | 8.406 | 382,549 | -0.14(-1.59%) |
Aug 27, 2013 | 8.853 | 8.858 | 8.507 | 8.542 | 348,468 | -0.36(-4.06%) |
Aug 26, 2013 | 8.793 | 8.924 | 8.750 | 8.903 | 126,429 | +0.15(+1.66%) |
Aug 23, 2013 | 8.823 | 8.873 | 8.743 | 8.758 | 179,902 | -0.03(-0.29%) |
Aug 22, 2013 | 8.697 | 8.793 | 8.632 | 8.783 | 229,915 | +0.12(+1.33%) |
Aug 21, 2013 | 8.597 | 8.682 | 8.572 | 8.667 | 246,907 | +0.06(+0.64%) |
Aug 20, 2013 | 8.587 | 8.666 | 8.537 | 8.612 | 200,079 | +0.04(+0.41%) |
Aug 19, 2013 | 8.532 | 8.703 | 8.491 | 8.577 | 213,838 | +0.10(+1.19%) |
Aug 16, 2013 | 8.723 | 8.758 | 8.451 | 8.476 | 886,196 | -0.28(-3.16%) |
Aug 15, 2013 | 8.768 | 8.778 | 8.652 | 8.753 | 175,130 | -0.06(-0.63%) |
Aug 14, 2013 | 8.914 | 8.969 | 8.773 | 8.808 | 150,250 | -0.07(-0.74%) |
Aug 13, 2013 | 8.924 | 9.002 | 8.818 | 8.873 | 127,279 | -0.08(-0.84%) |
Aug 12, 2013 | 8.949 | 9.145 | 8.813 | 8.949 | 372,711 | +0.03(+0.34%) |
Aug 09, 2013 | 9.064 | 9.110 | 8.833 | 8.919 | 188,749 | -0.11(-1.17%) |
Aug 08, 2013 | 9.044 | 9.115 | 8.944 | 9.024 | 160,472 | -0.03(-0.28%) |
Aug 07, 2013 | 8.999 | 9.084 | 8.934 | 9.049 | 156,827 | +0.05(+0.50%) |
Aug 06, 2013 | 8.999 | 9.044 | 8.878 | 9.004 | 156,449 | -0.06(-0.67%) |
Aug 05, 2013 | 8.964 | 9.170 | 8.818 | 9.064 | 230,567 | +0.12(+1.29%) |
Aug 02, 2013 | 9.084 | 9.084 | 8.903 | 8.949 | 212,098 | -0.14(-1.49%) |
Aug 01, 2013 | 8.903 | 9.099 | 8.803 | 9.084 | 228,611 | +0.24(+2.73%) |
Jul 31, 2013 | 8.853 | 8.914 | 8.728 | 8.843 | 233,815 | -0.03(-0.28%) |
Jul 30, 2013 | 8.989 | 9.087 | 8.723 | 8.868 | 196,023 | -0.10(-1.07%) |
Jul 29, 2013 | 8.959 | 9.044 | 8.893 | 8.964 | 206,213 | +0.03(+0.28%) |
Jul 26, 2013 | 8.813 | 9.009 | 8.793 | 8.939 | 255,427 | +0.09(+1.02%) |
Jul 25, 2013 | 8.260 | 8.969 | 8.155 | 8.848 | 398,469 | +0.27(+3.10%) |
Jul 24, 2013 | 8.436 | 8.657 | 8.436 | 8.582 | 283,306 | +0.14(+1.67%) |
Jul 23, 2013 | 8.728 | 8.868 | 8.371 | 8.441 | 760,038 | -0.46(-5.19%) |
Jul 22, 2013 | 9.029 | 9.069 | 8.743 | 8.903 | 184,796 | -0.22(-2.37%) |
Jul 19, 2013 | 9.200 | 9.331 | 9.029 | 9.120 | 173,822 | -0.07(-0.71%) |
Jul 18, 2013 | 9.099 | 9.240 | 9.071 | 9.185 | 190,249 | +0.06(+0.66%) |
Jul 17, 2013 | 9.240 | 9.316 | 9.024 | 9.125 | 115,751 | -0.07(-0.71%) |
Jul 16, 2013 | 9.290 | 9.341 | 8.980 | 9.190 | 188,584 | -0.09(-0.92%) |
Jul 15, 2013 | 9.195 | 9.376 | 9.141 | 9.275 | 189,503 | +0.09(+0.98%) |
Jul 12, 2013 | 9.125 | 9.195 | 9.044 | 9.185 | 140,191 | +0.07(+0.72%) |
Jul 11, 2013 | 9.044 | 9.235 | 9.029 | 9.120 | 347,631 | +0.06(+0.61%) |
Jul 10, 2013 | 8.979 | 9.140 | 8.909 | 9.064 | 573,603 | +0.12(+1.35%) |
Jul 09, 2013 | 8.868 | 9.014 | 8.843 | 8.944 | 345,672 | +0.10(+1.14%) |
Jul 08, 2013 | 8.768 | 8.888 | 8.768 | 8.843 | 124,347 | +0.07(+0.74%) |
Jul 05, 2013 | 8.743 | 8.783 | 8.612 | 8.778 | 189,023 | +0.11(+1.22%) |
Jul 03, 2013 | 8.733 | 8.736 | 8.642 | 8.672 | 54,130 | -0.11(-1.20%) |
Jul 02, 2013 | 8.733 | 8.778 | 8.627 | 8.778 | 276,374 | +0.05(+0.58%) |
Jul 01, 2013 | 8.723 | 8.818 | 8.672 | 8.728 | 202,087 | +0.07(+0.81%) |
Jun 28, 2013 | 8.728 | 8.793 | 8.647 | 8.657 | 278,022 | -0.03(-0.29%) |
Jun 26, 2013 | 8.708 | 8.818 | 8.657 | 8.682 | 213,338 | +0.02(+0.17%) |
Jun 25, 2013 | 8.652 | 8.682 | 8.592 | 8.667 | 216,616 | +0.02(+0.17%) |
Jun 24, 2013 | 8.632 | 8.733 | 8.584 | 8.652 | 495,198 | -0.06(-0.69%) |
Jun 21, 2013 | 8.768 | 8.780 | 8.622 | 8.713 | 300,424 | +0.01(+0.06%) |
Jun 20, 2013 | 8.778 | 8.778 | 8.607 | 8.708 | 203,285 | -0.08(-0.91%) |
Jun 19, 2013 | 8.818 | 8.934 | 8.705 | 8.788 | 285,637 | +0.00(+0.00%) |
Jun 18, 2013 | 8.718 | 8.848 | 8.642 | 8.788 | 220,105 | +0.10(+1.10%) |
Jun 17, 2013 | 8.823 | 8.843 | 8.637 | 8.692 | 125,519 | -0.06(-0.63%) |
Jun 14, 2013 | 8.642 | 8.828 | 8.642 | 8.748 | 127,493 | +0.02(+0.23%) |
Jun 13, 2013 | 8.662 | 8.738 | 8.622 | 8.728 | 170,906 | +0.08(+0.93%) |
Jun 12, 2013 | 8.743 | 8.793 | 8.627 | 8.647 | 187,176 | -0.03(-0.35%) |
Jun 11, 2013 | 8.682 | 8.743 | 8.647 | 8.677 | 238,658 | -0.04(-0.46%) |
Jun 10, 2013 | 8.617 | 8.738 | 8.557 | 8.718 | 200,632 | +0.14(+1.58%) |
Jun 07, 2013 | 8.924 | 8.924 | 8.421 | 8.582 | 317,003 | +0.09(+1.01%) |
Jun 06, 2013 | 8.446 | 8.542 | 8.381 | 8.497 | 203,805 | +0.03(+0.30%) |
Jun 05, 2013 | 8.642 | 8.642 | 8.391 | 8.471 | 322,038 | -0.15(-1.75%) |
Jun 04, 2013 | 8.552 | 8.637 | 8.471 | 8.622 | 228,010 | +0.10(+1.12%) |