Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.189 | 8.189 | 7.784 | 7.800 | 0 | -0.38(-4.65%) |
Aug 29, 2013 | 7.983 | 8.220 | 7.983 | 8.181 | 59,318 | +0.17(+2.18%) |
Aug 28, 2013 | 8.038 | 8.133 | 7.943 | 8.006 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.426 | 8.633 | 7.990 | 8.006 | 78,576 | -0.55(-6.39%) |
Aug 26, 2013 | 8.664 | 8.704 | 8.458 | 8.553 | 0 | -0.06(-0.74%) |
Aug 23, 2013 | 8.545 | 8.633 | 8.442 | 8.617 | 0 | +0.08(+0.93%) |
Aug 22, 2013 | 8.419 | 8.553 | 8.419 | 8.537 | 40,045 | +0.18(+2.18%) |
Aug 21, 2013 | 8.537 | 8.545 | 8.252 | 8.355 | 0 | -0.15(-1.77%) |
Aug 20, 2013 | 8.252 | 8.553 | 8.252 | 8.506 | 54,189 | +0.25(+2.98%) |
Aug 19, 2013 | 8.553 | 8.617 | 8.181 | 8.260 | 54,789 | -0.29(-3.43%) |
Aug 16, 2013 | 8.339 | 8.617 | 8.339 | 8.553 | 0 | +0.21(+2.57%) |
Aug 15, 2013 | 8.688 | 8.720 | 8.331 | 8.339 | 89,684 | -0.40(-4.54%) |
Aug 14, 2013 | 8.918 | 8.918 | 8.736 | 8.736 | 44,626 | -0.10(-1.08%) |
Aug 13, 2013 | 8.950 | 8.973 | 8.807 | 8.831 | 43,473 | -0.07(-0.80%) |
Aug 12, 2013 | 8.855 | 8.981 | 8.839 | 8.902 | 65,350 | +0.01(+0.09%) |
Aug 09, 2013 | 8.918 | 9.027 | 8.799 | 8.894 | 40,945 | -0.02(-0.18%) |
Aug 08, 2013 | 8.910 | 8.985 | 8.870 | 8.910 | 41,644 | +0.10(+1.08%) |
Aug 07, 2013 | 9.140 | 9.148 | 8.815 | 8.815 | 72,988 | -0.33(-3.56%) |
Aug 06, 2013 | 9.172 | 9.251 | 9.005 | 9.140 | 60,192 | -0.04(-0.43%) |
Aug 05, 2013 | 9.180 | 9.195 | 9.116 | 9.180 | 38,295 | +0.03(+0.35%) |
Aug 02, 2013 | 9.005 | 9.219 | 8.958 | 9.148 | 110,646 | +0.12(+1.32%) |
Aug 01, 2013 | 8.823 | 9.314 | 8.744 | 9.029 | 143,472 | +0.32(+3.64%) |
Jul 31, 2013 | 8.958 | 9.005 | 8.712 | 8.712 | 0 | -0.19(-2.14%) |
Jul 30, 2013 | 8.958 | 9.116 | 8.791 | 8.902 | 0 | -0.08(-0.88%) |
Jul 29, 2013 | 9.195 | 9.314 | 8.918 | 8.981 | 0 | -0.21(-2.33%) |
Jul 26, 2013 | 9.457 | 9.512 | 9.132 | 9.195 | 0 | -0.32(-3.33%) |
Jul 25, 2013 | 9.354 | 9.512 | 9.195 | 9.512 | 0 | +0.17(+1.78%) |
Jul 24, 2013 | 9.108 | 9.362 | 9.108 | 9.346 | 0 | +0.32(+3.51%) |
Jul 23, 2013 | 8.918 | 9.124 | 8.902 | 9.029 | 0 | +0.13(+1.52%) |
Jul 22, 2013 | 8.910 | 9.029 | 8.878 | 8.894 | 0 | -0.12(-1.32%) |
Jul 19, 2013 | 8.894 | 9.076 | 8.783 | 9.013 | 0 | +0.12(+1.34%) |
Jul 18, 2013 | 8.839 | 9.045 | 8.736 | 8.894 | 0 | +0.13(+1.45%) |
Jul 17, 2013 | 8.839 | 8.942 | 8.728 | 8.767 | 43,255 | +0.01(+0.09%) |
Jul 16, 2013 | 8.886 | 8.958 | 8.704 | 8.759 | 0 | -0.09(-0.99%) |
Jul 15, 2013 | 8.672 | 8.878 | 8.640 | 8.847 | 0 | +0.21(+2.39%) |
Jul 12, 2013 | 8.577 | 8.680 | 8.506 | 8.640 | 0 | +0.06(+0.65%) |
Jul 11, 2013 | 8.577 | 8.593 | 8.474 | 8.585 | 0 | +0.13(+1.50%) |
Jul 10, 2013 | 8.482 | 8.522 | 8.276 | 8.458 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 8.419 | 8.545 | 8.387 | 8.466 | 0 | +0.08(+0.95%) |
Jul 08, 2013 | 8.498 | 8.553 | 8.323 | 8.387 | 0 | -0.11(-1.31%) |
Jul 05, 2013 | 8.292 | 8.506 | 8.109 | 8.498 | 0 | +0.40(+5.00%) |
Jul 03, 2013 | 8.014 | 8.236 | 7.840 | 8.094 | 0 | +0.06(+0.69%) |
Jul 02, 2013 | 8.006 | 8.101 | 7.927 | 8.038 | 0 | +0.05(+0.60%) |
Jul 01, 2013 | 7.681 | 8.054 | 7.681 | 7.990 | 0 | +0.29(+3.81%) |
Jun 28, 2013 | 7.935 | 7.943 | 7.590 | 7.697 | 294,452 | -0.25(-3.09%) |
Jun 27, 2013 | 7.895 | 8.006 | 7.824 | 7.943 | 0 | +0.13(+1.73%) |
Jun 26, 2013 | 7.967 | 7.967 | 7.808 | 7.808 | 0 | -0.10(-1.30%) |
Jun 25, 2013 | 8.038 | 8.038 | 7.860 | 7.911 | 0 | -0.06(-0.80%) |
Jun 24, 2013 | 7.990 | 8.092 | 7.887 | 7.975 | 0 | -0.08(-0.98%) |
Jun 21, 2013 | 8.220 | 8.228 | 7.967 | 8.054 | 220,517 | -0.13(-1.55%) |
Jun 20, 2013 | 8.141 | 8.252 | 8.055 | 8.181 | 0 | -0.07(-0.86%) |
Jun 19, 2013 | 8.441 | 8.441 | 8.236 | 8.252 | 0 | -0.17(-1.97%) |
Jun 18, 2013 | 8.212 | 8.457 | 8.189 | 8.417 | 0 | +0.24(+2.99%) |
Jun 17, 2013 | 8.189 | 8.220 | 8.078 | 8.173 | 0 | +0.09(+1.17%) |
Jun 14, 2013 | 8.394 | 8.394 | 8.054 | 8.078 | 0 | -0.32(-3.76%) |
Jun 13, 2013 | 8.228 | 8.394 | 8.078 | 8.394 | 128,295 | +0.14(+1.72%) |
Jun 12, 2013 | 8.370 | 8.520 | 8.149 | 8.252 | 79,222 | -0.02(-0.29%) |
Jun 11, 2013 | 8.244 | 8.480 | 8.047 | 8.275 | 121,100 | -0.11(-1.32%) |
Jun 10, 2013 | 8.054 | 8.386 | 8.008 | 8.386 | 0 | +0.34(+4.22%) |
Jun 07, 2013 | 7.991 | 8.102 | 7.956 | 8.047 | 0 | +0.15(+1.90%) |
Jun 06, 2013 | 7.834 | 7.960 | 7.715 | 7.897 | 69,882 | +0.04(+0.50%) |
Jun 05, 2013 | 7.952 | 8.019 | 7.771 | 7.857 | 0 | -0.09(-1.09%) |
Jun 04, 2013 | 7.928 | 8.031 | 7.818 | 7.944 | 0 | -0.02(-0.20%) |