Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.020 | 8.020 | 8.020 | 0 | -0.07(-0.87%) | |
Aug 29, 2013 | 7.960 | 8.090 | 7.960 | 8.090 | 8,734 | +0.12(+1.51%) |
Aug 28, 2013 | 7.870 | 8.010 | 7.870 | 7.970 | 3,604 | +0.07(+0.89%) |
Aug 27, 2013 | 8.000 | 8.000 | 7.900 | 7.900 | 3,654 | -0.17(-2.11%) |
Aug 26, 2013 | 8.110 | 8.110 | 8.070 | 8.070 | 2,465 | -0.03(-0.37%) |
Aug 23, 2013 | 8.090 | 8.130 | 8.090 | 8.100 | 6,278 | +0.07(+0.87%) |
Aug 22, 2013 | 8.070 | 8.070 | 8.030 | 8.030 | 5,872 | +0.05(+0.63%) |
Aug 21, 2013 | 7.980 | 7.980 | 7.980 | 7.980 | 3,500 | -0.02(-0.25%) |
Aug 20, 2013 | 7.930 | 8.000 | 7.930 | 8.000 | 5,356 | +0.05(+0.63%) |
Aug 19, 2013 | 7.970 | 8.000 | 7.950 | 7.950 | 5,089 | -0.09(-1.12%) |
Aug 16, 2013 | 8.040 | 8.040 | 8.040 | 8.040 | 3,983 | +0.02(+0.25%) |
Aug 15, 2013 | 8.070 | 8.090 | 8.020 | 8.020 | 14,652 | -0.15(-1.84%) |
Aug 14, 2013 | 8.180 | 8.180 | 8.170 | 8.170 | 1,699 | +0.05(+0.62%) |
Aug 13, 2013 | 8.060 | 8.270 | 8.060 | 8.120 | 70,236 | +0.09(+1.12%) |
Aug 12, 2013 | 7.960 | 8.040 | 7.920 | 8.030 | 11,856 | +0.16(+2.03%) |
Aug 09, 2013 | 7.900 | 7.920 | 7.870 | 7.870 | 15,085 | +0.06(+0.77%) |
Aug 08, 2013 | 7.790 | 7.810 | 7.790 | 7.810 | 10,132 | +0.08(+1.03%) |
Aug 07, 2013 | 7.790 | 7.800 | 7.710 | 7.730 | 23,480 | -0.05(-0.64%) |
Aug 06, 2013 | 7.740 | 7.780 | 7.640 | 7.780 | 4,301 | +0.14(+1.83%) |
Aug 02, 2013 | 7.640 | 7.640 | 7.640 | 0 | -0.02(-0.26%) | |
Aug 01, 2013 | 7.650 | 7.720 | 7.650 | 7.660 | 1,571 | -0.03(-0.39%) |
Jul 31, 2013 | 7.630 | 7.690 | 7.630 | 7.690 | 2,567 | +0.29(+3.92%) |
Jul 30, 2013 | 7.500 | 7.510 | 7.400 | 7.400 | 73,460 | -0.01(-0.13%) |
Jul 29, 2013 | 7.350 | 7.430 | 7.350 | 7.410 | 15,754 | +0.04(+0.54%) |
Jul 26, 2013 | 7.390 | 7.400 | 7.360 | 7.370 | 7,757 | +0.04(+0.55%) |
Jul 25, 2013 | 7.330 | 7.330 | 7.310 | 7.330 | 1,576 | +0.01(+0.14%) |
Jul 24, 2013 | 7.240 | 7.340 | 7.240 | 7.320 | 5,795 | +0.12(+1.67%) |
Jul 23, 2013 | 7.200 | 7.240 | 7.200 | 7.200 | 2,941 | +0.00(+0.00%) |
Jul 22, 2013 | 7.220 | 7.220 | 7.170 | 7.200 | 3,515 | -0.02(-0.28%) |
Jul 19, 2013 | 7.210 | 7.250 | 7.210 | 7.220 | 1,276 | +0.01(+0.14%) |
Jul 18, 2013 | 7.240 | 7.240 | 7.210 | 7.210 | 2,383 | +0.01(+0.14%) |
Jul 17, 2013 | 7.190 | 7.230 | 7.190 | 7.200 | 6,357 | +0.03(+0.42%) |
Jul 16, 2013 | 7.300 | 7.300 | 7.170 | 7.170 | 3,903 | -0.15(-2.05%) |
Jul 15, 2013 | 7.340 | 7.370 | 7.320 | 7.320 | 15,911 | +0.00(+0.00%) |
Jul 12, 2013 | 7.400 | 7.400 | 7.320 | 7.320 | 5,388 | -0.05(-0.68%) |
Jul 11, 2013 | 7.350 | 7.370 | 7.330 | 7.370 | 15,629 | +0.05(+0.68%) |
Jul 10, 2013 | 7.350 | 7.350 | 7.280 | 7.320 | 2,896 | -0.03(-0.41%) |
Jul 09, 2013 | 7.360 | 7.360 | 7.330 | 7.350 | 7,371 | -0.01(-0.14%) |
Jul 08, 2013 | 7.410 | 7.410 | 7.360 | 7.360 | 2,193 | -0.05(-0.67%) |
Jul 05, 2013 | 7.450 | 7.450 | 7.380 | 7.410 | 39,634 | -0.02(-0.27%) |
Jul 04, 2013 | 7.430 | 7.460 | 7.400 | 7.430 | 7,455 | +0.07(+0.95%) |
Jul 03, 2013 | 7.380 | 7.380 | 7.350 | 7.360 | 2,241 | -0.06(-0.81%) |
Jul 02, 2013 | 7.530 | 7.530 | 7.400 | 7.420 | 17,485 | -0.05(-0.67%) |
Jun 28, 2013 | 7.470 | 7.470 | 7.470 | 0 | -0.63(-7.78%) | |
Jun 26, 2013 | 8.040 | 8.110 | 8.040 | 8.100 | 5,606 | +0.09(+1.12%) |
Jun 25, 2013 | 7.890 | 8.010 | 7.890 | 8.010 | 9,405 | +0.26(+3.35%) |
Jun 24, 2013 | 7.730 | 7.750 | 7.730 | 7.750 | 2,580 | -0.12(-1.52%) |
Jun 21, 2013 | 7.870 | 7.870 | 7.870 | 7.870 | 732 | -0.01(-0.13%) |
Jun 20, 2013 | 7.930 | 7.960 | 7.860 | 7.880 | 7,123 | -0.12(-1.50%) |
Jun 19, 2013 | 8.040 | 8.040 | 7.990 | 8.000 | 6,815 | -0.05(-0.62%) |
Jun 18, 2013 | 7.980 | 8.080 | 7.960 | 8.050 | 12,240 | +0.13(+1.64%) |
Jun 17, 2013 | 7.920 | 7.950 | 7.920 | 7.920 | 14,902 | +0.04(+0.51%) |
Jun 14, 2013 | 7.990 | 7.990 | 7.870 | 7.880 | 4,832 | -0.07(-0.88%) |
Jun 13, 2013 | 7.760 | 7.970 | 7.760 | 7.950 | 1,729 | +0.22(+2.85%) |
Jun 12, 2013 | 7.800 | 7.820 | 7.730 | 7.730 | 19,253 | -0.08(-1.02%) |
Jun 11, 2013 | 7.880 | 7.890 | 7.810 | 7.810 | 5,459 | -0.13(-1.64%) |
Jun 10, 2013 | 7.970 | 7.970 | 7.900 | 7.940 | 6,758 | -0.03(-0.38%) |
Jun 07, 2013 | 7.900 | 7.980 | 7.900 | 7.970 | 4,257 | +0.10(+1.27%) |
Jun 06, 2013 | 7.840 | 7.910 | 7.840 | 7.870 | 8,000 | -0.04(-0.51%) |
Jun 05, 2013 | 7.900 | 7.910 | 7.880 | 7.910 | 2,088 | -0.07(-0.88%) |
Jun 04, 2013 | 7.950 | 8.010 | 7.950 | 7.980 | 7,410 | +0.08(+1.01%) |