Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.520 | 8.596 | 8.390 | 8.399 | 641,603 | -0.12(-1.43%) |
Aug 29, 2013 | 8.462 | 8.549 | 8.413 | 8.520 | 303,000 | +0.05(+0.62%) |
Aug 28, 2013 | 8.509 | 8.625 | 8.404 | 8.468 | 363,591 | -0.03(-0.34%) |
Aug 27, 2013 | 8.520 | 8.648 | 8.468 | 8.497 | 535,123 | -0.11(-1.28%) |
Aug 26, 2013 | 8.694 | 8.694 | 8.578 | 8.607 | 436,697 | -0.09(-1.07%) |
Aug 23, 2013 | 8.654 | 8.712 | 8.613 | 8.700 | 911,985 | +0.07(+0.81%) |
Aug 22, 2013 | 8.532 | 8.636 | 8.480 | 8.631 | 152,339 | +0.10(+1.22%) |
Aug 21, 2013 | 8.503 | 8.642 | 8.433 | 8.526 | 824,153 | -0.03(-0.41%) |
Aug 20, 2013 | 8.370 | 8.596 | 8.370 | 8.561 | 239,962 | +0.20(+2.43%) |
Aug 19, 2013 | 8.486 | 8.488 | 8.335 | 8.358 | 447,292 | -0.15(-1.77%) |
Aug 16, 2013 | 8.625 | 8.718 | 8.509 | 8.509 | 323,874 | -0.16(-1.87%) |
Aug 15, 2013 | 8.735 | 8.799 | 8.625 | 8.671 | 353,196 | -0.17(-1.90%) |
Aug 14, 2013 | 8.880 | 8.921 | 8.819 | 8.839 | 233,691 | -0.02(-0.26%) |
Aug 13, 2013 | 8.990 | 8.990 | 8.828 | 8.863 | 246,799 | -0.12(-1.36%) |
Aug 12, 2013 | 8.990 | 9.013 | 8.932 | 8.984 | 364,234 | -0.06(-0.71%) |
Aug 09, 2013 | 8.921 | 9.112 | 8.915 | 9.048 | 166,326 | +0.09(+0.97%) |
Aug 08, 2013 | 8.967 | 8.990 | 8.880 | 8.961 | 185,424 | +0.03(+0.39%) |
Aug 07, 2013 | 8.990 | 8.990 | 8.886 | 8.926 | 231,184 | -0.08(-0.84%) |
Aug 06, 2013 | 8.996 | 9.066 | 8.955 | 9.002 | 329,317 | -0.02(-0.26%) |
Aug 05, 2013 | 9.025 | 9.048 | 8.979 | 9.025 | 252,599 | +0.00(+0.00%) |
Aug 02, 2013 | 8.984 | 9.054 | 8.926 | 9.025 | 471,458 | +0.02(+0.19%) |
Aug 01, 2013 | 9.066 | 9.066 | 8.897 | 9.008 | 546,169 | +0.02(+0.26%) |
Jul 31, 2013 | 9.176 | 9.199 | 8.926 | 8.984 | 677,174 | -0.17(-1.90%) |
Jul 30, 2013 | 9.205 | 9.257 | 9.100 | 9.158 | 385,175 | +0.02(+0.19%) |
Jul 29, 2013 | 9.228 | 9.280 | 9.106 | 9.141 | 285,532 | -0.09(-1.01%) |
Jul 26, 2013 | 9.257 | 9.344 | 9.170 | 9.234 | 401,301 | -0.08(-0.81%) |
Jul 25, 2013 | 9.118 | 9.344 | 9.097 | 9.309 | 1,171,359 | +0.20(+2.23%) |
Jul 24, 2013 | 9.240 | 9.495 | 9.048 | 9.106 | 1,075,109 | -0.08(-0.88%) |
Jul 23, 2013 | 9.280 | 9.280 | 9.100 | 9.187 | 443,931 | -0.07(-0.75%) |
Jul 22, 2013 | 9.222 | 9.286 | 9.158 | 9.257 | 249,693 | +0.05(+0.57%) |
Jul 19, 2013 | 9.298 | 9.373 | 9.164 | 9.205 | 369,131 | -0.14(-1.49%) |
Jul 18, 2013 | 9.263 | 9.367 | 9.222 | 9.344 | 1,360,377 | +0.09(+1.00%) |
Jul 17, 2013 | 9.286 | 9.356 | 9.234 | 9.251 | 257,920 | -0.03(-0.31%) |
Jul 16, 2013 | 9.263 | 9.315 | 9.245 | 9.280 | 408,613 | +0.03(+0.38%) |
Jul 15, 2013 | 9.211 | 9.298 | 9.164 | 9.245 | 509,882 | +0.07(+0.76%) |
Jul 12, 2013 | 9.199 | 9.263 | 9.077 | 9.176 | 1,594,327 | -0.02(-0.19%) |
Jul 11, 2013 | 9.135 | 9.257 | 9.135 | 9.193 | 672,975 | +0.14(+1.60%) |
Jul 10, 2013 | 9.373 | 9.466 | 8.996 | 9.048 | 1,018,994 | -0.05(-0.57%) |
Jul 09, 2013 | 9.066 | 9.118 | 9.019 | 9.100 | 771,152 | +0.08(+0.84%) |
Jul 08, 2013 | 9.071 | 9.135 | 9.013 | 9.025 | 436,176 | -0.02(-0.26%) |
Jul 05, 2013 | 9.147 | 9.147 | 8.865 | 9.048 | 435,547 | +0.02(+0.19%) |
Jul 03, 2013 | 9.089 | 9.089 | 8.984 | 9.031 | 294,437 | -0.06(-0.70%) |
Jul 02, 2013 | 9.019 | 9.158 | 8.973 | 9.095 | 673,326 | +0.06(+0.71%) |
Jul 01, 2013 | 9.083 | 9.121 | 9.002 | 9.031 | 502,287 | +0.02(+0.26%) |
Jun 28, 2013 | 8.938 | 9.100 | 8.874 | 9.008 | 1,456,805 | +0.05(+0.58%) |
Jun 27, 2013 | 8.706 | 8.961 | 8.654 | 8.955 | 319,921 | +0.31(+3.55%) |
Jun 26, 2013 | 8.596 | 8.694 | 8.561 | 8.648 | 1,137,659 | +0.12(+1.43%) |
Jun 25, 2013 | 8.474 | 8.584 | 8.393 | 8.526 | 862,084 | +0.13(+1.52%) |
Jun 24, 2013 | 8.416 | 8.567 | 8.312 | 8.399 | 490,696 | -0.13(-1.56%) |
Jun 21, 2013 | 8.544 | 8.549 | 8.335 | 8.532 | 1,008,825 | +0.03(+0.41%) |
Jun 20, 2013 | 8.781 | 8.781 | 8.451 | 8.497 | 746,853 | -0.39(-4.44%) |
Jun 19, 2013 | 9.042 | 9.129 | 8.851 | 8.892 | 749,072 | -0.17(-1.92%) |
Jun 18, 2013 | 8.950 | 9.153 | 8.863 | 9.066 | 397,828 | +0.14(+1.61%) |
Jun 17, 2013 | 8.985 | 9.065 | 8.867 | 8.922 | 396,402 | +0.02(+0.19%) |
Jun 14, 2013 | 8.864 | 8.962 | 8.767 | 8.904 | 937,595 | +0.04(+0.45%) |
Jun 13, 2013 | 8.640 | 8.870 | 8.606 | 8.864 | 1,188,914 | +0.18(+2.11%) |
Jun 12, 2013 | 8.910 | 8.922 | 8.646 | 8.681 | 643,517 | -0.20(-2.20%) |
Jun 11, 2013 | 8.847 | 8.950 | 8.721 | 8.876 | 692,259 | -0.06(-0.71%) |
Jun 10, 2013 | 8.904 | 8.990 | 8.824 | 8.939 | 533,483 | +0.01(+0.13%) |
Jun 07, 2013 | 8.876 | 8.933 | 8.790 | 8.927 | 501,717 | +0.11(+1.24%) |
Jun 06, 2013 | 8.646 | 8.824 | 8.589 | 8.818 | 617,191 | +0.18(+2.13%) |
Jun 05, 2013 | 8.772 | 8.794 | 8.554 | 8.635 | 517,186 | -0.15(-1.70%) |
Jun 04, 2013 | 9.076 | 9.128 | 8.772 | 8.784 | 614,432 | -0.29(-3.22%) |