Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.140 | 8.147 | 7.967 | 8.057 | 17,615,996 | -0.08(-1.02%) |
Aug 29, 2013 | 8.085 | 8.195 | 8.064 | 8.140 | 13,438,074 | +0.07(+0.86%) |
Aug 28, 2013 | 7.988 | 8.167 | 7.947 | 8.071 | 15,404,835 | +0.03(+0.34%) |
Aug 27, 2013 | 8.254 | 8.257 | 8.016 | 8.043 | 16,856,850 | -0.32(-3.80%) |
Aug 26, 2013 | 8.409 | 8.464 | 8.340 | 8.361 | 11,560,581 | -0.06(-0.74%) |
Aug 23, 2013 | 8.540 | 8.561 | 8.382 | 8.423 | 9,666,691 | -0.07(-0.77%) |
Aug 22, 2013 | 8.344 | 8.499 | 8.317 | 8.489 | 12,041,530 | +0.18(+2.15%) |
Aug 21, 2013 | 8.330 | 8.399 | 8.248 | 8.310 | 14,127,279 | -0.05(-0.58%) |
Aug 20, 2013 | 8.255 | 8.406 | 8.174 | 8.358 | 18,207,870 | +0.12(+1.42%) |
Aug 19, 2013 | 8.344 | 8.344 | 8.241 | 8.241 | 11,491,302 | -0.12(-1.40%) |
Aug 16, 2013 | 8.310 | 8.468 | 8.282 | 8.358 | 11,368,640 | +0.05(+0.66%) |
Aug 15, 2013 | 8.372 | 8.372 | 8.241 | 8.303 | 13,980,586 | -0.14(-1.71%) |
Aug 14, 2013 | 8.434 | 8.495 | 8.392 | 8.447 | 12,624,653 | +0.01(+0.08%) |
Aug 13, 2013 | 8.392 | 8.502 | 8.317 | 8.440 | 14,022,176 | +0.07(+0.82%) |
Aug 12, 2013 | 8.358 | 8.420 | 8.310 | 8.372 | 10,237,174 | -0.03(-0.41%) |
Aug 09, 2013 | 8.440 | 8.502 | 8.379 | 8.406 | 11,382,668 | -0.04(-0.49%) |
Aug 08, 2013 | 8.440 | 8.502 | 8.344 | 8.447 | 16,893,404 | +0.08(+0.90%) |
Aug 07, 2013 | 8.475 | 8.482 | 8.330 | 8.372 | 16,297,827 | -0.14(-1.62%) |
Aug 06, 2013 | 8.592 | 8.633 | 8.461 | 8.509 | 15,781,359 | -0.10(-1.12%) |
Aug 05, 2013 | 8.592 | 8.660 | 8.552 | 8.605 | 8,020,328 | -0.02(-0.24%) |
Aug 02, 2013 | 8.647 | 8.674 | 8.550 | 8.626 | 12,225,032 | -0.03(-0.32%) |
Aug 01, 2013 | 8.516 | 8.681 | 8.509 | 8.653 | 15,946,321 | +0.21(+2.52%) |
Jul 31, 2013 | 8.406 | 8.537 | 8.399 | 8.440 | 14,532,497 | +0.05(+0.66%) |
Jul 30, 2013 | 8.385 | 8.447 | 8.324 | 8.385 | 12,871,475 | +0.02(+0.25%) |
Jul 29, 2013 | 8.509 | 8.523 | 8.330 | 8.365 | 11,915,721 | -0.16(-1.85%) |
Jul 26, 2013 | 8.413 | 8.530 | 8.413 | 8.523 | 13,829,139 | +0.03(+0.32%) |
Jul 25, 2013 | 8.482 | 8.588 | 8.427 | 8.495 | 19,482,430 | -0.01(-0.08%) |
Jul 24, 2013 | 8.489 | 8.550 | 8.423 | 8.502 | 15,688,685 | +0.05(+0.65%) |
Jul 23, 2013 | 8.530 | 8.537 | 8.399 | 8.447 | 18,279,756 | -0.05(-0.65%) |
Jul 22, 2013 | 8.296 | 8.509 | 8.269 | 8.502 | 19,523,754 | +0.23(+2.74%) |
Jul 19, 2013 | 8.152 | 8.303 | 8.138 | 8.275 | 19,319,514 | +0.14(+1.78%) |
Jul 18, 2013 | 7.911 | 8.248 | 7.863 | 8.131 | 26,133,694 | +0.12(+1.55%) |
Jul 17, 2013 | 7.959 | 8.055 | 7.939 | 8.007 | 13,486,613 | +0.07(+0.87%) |
Jul 16, 2013 | 8.097 | 8.100 | 7.849 | 7.939 | 14,396,309 | -0.14(-1.79%) |
Jul 15, 2013 | 8.138 | 8.186 | 8.083 | 8.083 | 9,827,772 | -0.02(-0.25%) |
Jul 12, 2013 | 7.980 | 8.107 | 7.959 | 8.104 | 12,115,031 | +0.15(+1.90%) |
Jul 11, 2013 | 8.220 | 8.220 | 7.911 | 7.952 | 21,360,658 | -0.15(-1.87%) |
Jul 10, 2013 | 8.159 | 8.186 | 8.028 | 8.104 | 14,915,368 | -0.06(-0.76%) |
Jul 09, 2013 | 8.241 | 8.227 | 8.117 | 8.165 | 20,012,152 | -0.02(-0.25%) |
Jul 08, 2013 | 8.289 | 8.337 | 8.172 | 8.186 | 16,357,322 | -0.06(-0.75%) |
Jul 05, 2013 | 7.925 | 8.248 | 7.925 | 8.248 | 20,552,950 | +0.39(+4.99%) |
Jul 03, 2013 | 7.787 | 7.877 | 7.760 | 7.856 | 7,572,938 | +0.02(+0.26%) |
Jul 02, 2013 | 7.726 | 7.897 | 7.705 | 7.836 | 17,639,844 | +0.11(+1.42%) |
Jul 01, 2013 | 7.609 | 7.836 | 7.602 | 7.726 | 17,880,636 | +0.14(+1.81%) |
Jun 28, 2013 | 7.588 | 7.622 | 7.499 | 7.588 | 14,625,458 | -0.03(-0.36%) |
Jun 27, 2013 | 7.547 | 7.622 | 7.499 | 7.616 | 13,830,562 | +0.14(+1.84%) |
Jun 26, 2013 | 7.540 | 7.540 | 7.409 | 7.478 | 19,105,146 | +0.11(+1.49%) |
Jun 25, 2013 | 7.244 | 7.389 | 7.203 | 7.368 | 16,367,539 | +0.19(+2.68%) |
Jun 24, 2013 | 7.148 | 7.258 | 7.117 | 7.176 | 18,965,168 | -0.07(-0.95%) |
Jun 21, 2013 | 7.210 | 7.299 | 7.117 | 7.244 | 25,468,214 | +0.12(+1.64%) |
Jun 20, 2013 | 7.093 | 7.306 | 7.038 | 7.128 | 39,174,728 | -0.03(-0.38%) |
Jun 19, 2013 | 7.203 | 7.231 | 7.134 | 7.155 | 14,887,670 | -0.06(-0.86%) |
Jun 18, 2013 | 7.141 | 7.279 | 7.117 | 7.217 | 14,634,102 | +0.05(+0.77%) |
Jun 17, 2013 | 7.196 | 7.217 | 7.114 | 7.162 | 12,789,456 | +0.01(+0.10%) |
Jun 14, 2013 | 7.320 | 7.327 | 7.086 | 7.155 | 16,669,304 | -0.19(-2.53%) |
Jun 13, 2013 | 7.203 | 7.348 | 7.155 | 7.341 | 14,516,049 | +0.14(+1.91%) |
Jun 12, 2013 | 7.430 | 7.451 | 7.203 | 7.203 | 17,223,460 | -0.18(-2.42%) |
Jun 11, 2013 | 7.485 | 7.519 | 7.378 | 7.382 | 15,535,049 | -0.17(-2.27%) |
Jun 10, 2013 | 7.471 | 7.602 | 7.451 | 7.554 | 22,394,946 | +0.09(+1.20%) |
Jun 07, 2013 | 7.348 | 7.485 | 7.299 | 7.464 | 18,128,304 | +0.19(+2.55%) |
Jun 06, 2013 | 7.189 | 7.286 | 7.149 | 7.279 | 12,355,403 | +0.08(+1.05%) |
Jun 05, 2013 | 7.313 | 7.361 | 7.203 | 7.203 | 12,672,118 | -0.13(-1.78%) |
Jun 04, 2013 | 7.396 | 7.485 | 7.320 | 7.334 | 9,696,249 | -0.07(-0.93%) |