Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.617 | 8.663 | 8.617 | 8.648 | 0 | +0.01(+0.09%) |
Aug 29, 2013 | 8.578 | 8.656 | 8.563 | 8.640 | 0 | +0.04(+0.45%) |
Aug 28, 2013 | 8.609 | 8.718 | 8.532 | 8.601 | 0 | -0.01(-0.09%) |
Aug 27, 2013 | 8.524 | 8.679 | 8.415 | 8.609 | 0 | +0.05(+0.54%) |
Aug 26, 2013 | 8.609 | 8.741 | 8.532 | 8.563 | 0 | -0.02(-0.27%) |
Aug 23, 2013 | 8.462 | 8.617 | 8.408 | 8.586 | 0 | +0.12(+1.37%) |
Aug 22, 2013 | 8.547 | 8.834 | 8.423 | 8.470 | 0 | -0.09(-1.09%) |
Aug 21, 2013 | 8.702 | 8.749 | 8.539 | 8.563 | 0 | -0.13(-1.52%) |
Aug 20, 2013 | 8.563 | 8.833 | 8.524 | 8.694 | 0 | +0.16(+1.91%) |
Aug 19, 2013 | 8.532 | 8.656 | 8.524 | 8.532 | 0 | -0.03(-0.36%) |
Aug 16, 2013 | 8.648 | 8.694 | 8.532 | 8.563 | 0 | -0.10(-1.16%) |
Aug 15, 2013 | 8.756 | 8.756 | 8.617 | 8.663 | 248,856 | -0.15(-1.67%) |
Aug 14, 2013 | 8.834 | 8.911 | 8.764 | 8.811 | 0 | +0.01(+0.09%) |
Aug 13, 2013 | 8.811 | 8.857 | 8.706 | 8.803 | 291,743 | +0.04(+0.44%) |
Aug 12, 2013 | 8.694 | 8.826 | 8.648 | 8.764 | 175,116 | +0.07(+0.80%) |
Aug 09, 2013 | 8.539 | 8.741 | 8.539 | 8.694 | 290,903 | +0.05(+0.63%) |
Aug 08, 2013 | 8.532 | 8.780 | 8.532 | 8.640 | 420,249 | +0.11(+1.27%) |
Aug 07, 2013 | 8.795 | 8.795 | 8.524 | 8.532 | 490,620 | -0.29(-3.34%) |
Aug 06, 2013 | 8.996 | 9.012 | 8.795 | 8.826 | 296,420 | -0.19(-2.06%) |
Aug 05, 2013 | 9.144 | 9.182 | 8.996 | 9.012 | 332,237 | -0.17(-1.86%) |
Aug 02, 2013 | 9.252 | 9.337 | 9.082 | 9.182 | 408,184 | -0.09(-1.00%) |
Aug 01, 2013 | 9.337 | 9.565 | 9.237 | 9.275 | 721,512 | +0.02(+0.25%) |
Jul 31, 2013 | 9.314 | 9.376 | 8.989 | 9.252 | 0 | -0.06(-0.67%) |
Jul 30, 2013 | 8.245 | 9.407 | 8.214 | 9.314 | 0 | +1.22(+15.02%) |
Jul 29, 2013 | 8.067 | 8.182 | 8.044 | 8.098 | 0 | +0.03(+0.38%) |
Jul 26, 2013 | 8.067 | 8.136 | 8.067 | 8.067 | 0 | -0.03(-0.38%) |
Jul 25, 2013 | 8.143 | 8.204 | 8.044 | 8.098 | 0 | -0.06(-0.75%) |
Jul 24, 2013 | 8.327 | 8.327 | 8.128 | 8.159 | 0 | -0.12(-1.48%) |
Jul 23, 2013 | 8.151 | 8.304 | 8.128 | 8.281 | 0 | +0.18(+2.17%) |
Jul 22, 2013 | 8.090 | 8.136 | 8.075 | 8.105 | 0 | +0.01(+0.09%) |
Jul 19, 2013 | 8.067 | 8.132 | 8.052 | 8.098 | 0 | -0.05(-0.66%) |
Jul 18, 2013 | 8.098 | 8.212 | 8.059 | 8.151 | 0 | +0.04(+0.47%) |
Jul 17, 2013 | 8.113 | 8.121 | 8.021 | 8.113 | 248,957 | +0.00(+0.00%) |
Jul 16, 2013 | 8.029 | 8.136 | 7.991 | 8.113 | 0 | +0.09(+1.14%) |
Jul 15, 2013 | 8.029 | 8.128 | 7.975 | 8.021 | 0 | -0.05(-0.57%) |
Jul 12, 2013 | 8.098 | 8.098 | 7.991 | 8.067 | 0 | -0.09(-1.12%) |
Jul 11, 2013 | 8.159 | 8.159 | 7.930 | 8.159 | 0 | -0.01(-0.09%) |
Jul 10, 2013 | 8.174 | 8.258 | 8.113 | 8.166 | 0 | -0.05(-0.65%) |
Jul 09, 2013 | 8.289 | 8.273 | 8.189 | 8.220 | 0 | -0.05(-0.65%) |
Jul 08, 2013 | 8.342 | 8.388 | 8.220 | 8.273 | 0 | +0.01(+0.09%) |
Jul 05, 2013 | 8.029 | 8.342 | 8.029 | 8.266 | 0 | +0.22(+2.75%) |
Jul 03, 2013 | 7.991 | 8.059 | 7.983 | 8.044 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 8.121 | 8.250 | 8.021 | 8.044 | 0 | -0.13(-1.59%) |
Jul 01, 2013 | 8.182 | 8.250 | 8.098 | 8.174 | 0 | +0.08(+1.04%) |
Jun 28, 2013 | 8.151 | 8.189 | 8.082 | 8.090 | 198,314 | -0.08(-1.03%) |
Jun 27, 2013 | 8.159 | 8.212 | 8.121 | 8.174 | 0 | +0.03(+0.38%) |
Jun 26, 2013 | 8.220 | 8.235 | 8.113 | 8.143 | 0 | -0.02(-0.19%) |
Jun 25, 2013 | 8.174 | 8.396 | 8.067 | 8.159 | 0 | +0.05(+0.57%) |
Jun 24, 2013 | 8.174 | 8.235 | 7.983 | 8.113 | 0 | -0.11(-1.39%) |
Jun 21, 2013 | 8.403 | 8.663 | 8.189 | 8.227 | 335,094 | -0.16(-1.91%) |
Jun 20, 2013 | 8.434 | 8.487 | 8.334 | 8.388 | 0 | -0.13(-1.52%) |
Jun 19, 2013 | 8.564 | 8.579 | 8.449 | 8.518 | 0 | -0.02(-0.18%) |
Jun 18, 2013 | 8.403 | 8.541 | 8.403 | 8.533 | 0 | +0.13(+1.55%) |
Jun 17, 2013 | 8.396 | 8.449 | 8.289 | 8.403 | 0 | +0.14(+1.66%) |
Jun 14, 2013 | 8.327 | 8.403 | 8.250 | 8.266 | 0 | -0.09(-1.10%) |
Jun 13, 2013 | 8.235 | 8.403 | 8.136 | 8.357 | 357,988 | +0.12(+1.48%) |
Jun 12, 2013 | 8.480 | 8.525 | 8.235 | 8.235 | 297,366 | -0.16(-1.91%) |
Jun 11, 2013 | 8.518 | 8.609 | 8.388 | 8.396 | 246,513 | -0.25(-2.92%) |
Jun 10, 2013 | 8.747 | 8.785 | 8.556 | 8.648 | 0 | -0.08(-0.88%) |
Jun 07, 2013 | 8.709 | 8.747 | 8.594 | 8.724 | 0 | +0.06(+0.71%) |
Jun 06, 2013 | 8.525 | 8.693 | 8.480 | 8.663 | 0 | +0.16(+1.89%) |
Jun 05, 2013 | 8.525 | 8.625 | 8.441 | 8.502 | 0 | -0.02(-0.18%) |
Jun 04, 2013 | 8.579 | 8.625 | 8.472 | 8.518 | 0 | -0.07(-0.80%) |