Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.927 | 8.103 | 7.804 | 7.817 | 1,284,614 | -0.11(-1.33%) |
Aug 29, 2013 | 7.730 | 7.976 | 7.721 | 7.923 | 1,342,398 | +0.20(+2.62%) |
Aug 28, 2013 | 7.708 | 7.809 | 7.650 | 7.721 | 1,596,759 | +0.02(+0.29%) |
Aug 27, 2013 | 7.571 | 7.752 | 7.549 | 7.699 | 1,270,762 | +0.04(+0.52%) |
Aug 26, 2013 | 7.659 | 7.668 | 7.606 | 7.659 | 1,335,494 | +0.00(+0.06%) |
Aug 23, 2013 | 7.668 | 7.703 | 7.606 | 7.655 | 1,661,675 | +0.01(+0.11%) |
Aug 22, 2013 | 7.519 | 7.795 | 7.470 | 7.646 | 1,608,074 | +0.16(+2.11%) |
Aug 21, 2013 | 7.510 | 7.602 | 7.457 | 7.488 | 1,515,754 | -0.05(-0.70%) |
Aug 20, 2013 | 7.426 | 7.690 | 7.396 | 7.541 | 1,188,234 | +0.17(+2.26%) |
Aug 19, 2013 | 7.659 | 7.664 | 7.321 | 7.374 | 2,085,625 | -0.28(-3.62%) |
Aug 16, 2013 | 7.664 | 7.683 | 7.606 | 7.650 | 1,943,999 | -0.04(-0.51%) |
Aug 15, 2013 | 7.672 | 7.787 | 7.598 | 7.690 | 1,818,457 | -0.17(-2.18%) |
Aug 14, 2013 | 7.989 | 7.989 | 7.826 | 7.861 | 2,496,182 | -0.13(-1.60%) |
Aug 13, 2013 | 8.244 | 8.288 | 7.923 | 7.989 | 2,627,100 | -0.32(-3.86%) |
Aug 12, 2013 | 8.239 | 8.354 | 8.191 | 8.310 | 2,323,575 | +0.06(+0.75%) |
Aug 09, 2013 | 8.094 | 8.327 | 8.055 | 8.248 | 3,041,512 | +0.15(+1.84%) |
Aug 08, 2013 | 8.129 | 8.235 | 7.795 | 8.099 | 6,173,191 | +0.82(+11.29%) |
Aug 07, 2013 | 7.343 | 7.360 | 7.246 | 7.277 | 1,530,343 | -0.07(-0.90%) |
Aug 06, 2013 | 7.374 | 7.382 | 7.321 | 7.343 | 1,262,435 | -0.04(-0.59%) |
Aug 05, 2013 | 7.426 | 7.466 | 7.347 | 7.387 | 1,107,773 | -0.04(-0.47%) |
Aug 02, 2013 | 7.400 | 7.488 | 7.374 | 7.422 | 1,529,574 | +0.01(+0.18%) |
Aug 01, 2013 | 7.483 | 7.505 | 7.343 | 7.409 | 1,959,217 | -0.04(-0.47%) |
Jul 31, 2013 | 7.510 | 7.510 | 7.418 | 7.444 | 1,526,597 | -0.07(-0.88%) |
Jul 30, 2013 | 7.488 | 7.571 | 7.470 | 7.510 | 1,032,038 | +0.10(+1.30%) |
Jul 29, 2013 | 7.374 | 7.435 | 7.347 | 7.413 | 1,042,385 | +0.02(+0.24%) |
Jul 26, 2013 | 7.308 | 7.400 | 7.255 | 7.396 | 1,297,872 | +0.04(+0.54%) |
Jul 25, 2013 | 7.273 | 7.382 | 7.255 | 7.356 | 1,661,293 | +0.06(+0.78%) |
Jul 24, 2013 | 7.369 | 7.369 | 7.182 | 7.299 | 2,489,223 | -0.06(-0.84%) |
Jul 23, 2013 | 7.251 | 7.369 | 7.202 | 7.360 | 2,725,819 | +0.10(+1.39%) |
Jul 22, 2013 | 7.207 | 7.316 | 7.171 | 7.259 | 2,586,046 | +0.09(+1.23%) |
Jul 19, 2013 | 7.356 | 7.365 | 7.154 | 7.171 | 4,183,463 | -0.21(-2.86%) |
Jul 18, 2013 | 7.378 | 7.413 | 7.316 | 7.382 | 3,017,888 | +0.05(+0.66%) |
Jul 17, 2013 | 7.409 | 7.483 | 7.273 | 7.334 | 2,768,129 | -0.03(-0.42%) |
Jul 16, 2013 | 7.497 | 7.558 | 7.334 | 7.365 | 1,984,029 | -0.16(-2.10%) |
Jul 15, 2013 | 7.505 | 7.554 | 7.457 | 7.523 | 1,191,666 | -0.00(-0.06%) |
Jul 12, 2013 | 7.519 | 7.545 | 7.413 | 7.527 | 1,480,635 | +0.00(+0.00%) |
Jul 11, 2013 | 7.391 | 7.532 | 7.330 | 7.527 | 3,589,001 | +0.23(+3.19%) |
Jul 10, 2013 | 7.413 | 7.422 | 7.220 | 7.295 | 3,024,423 | -0.09(-1.25%) |
Jul 09, 2013 | 7.369 | 7.387 | 7.327 | 7.387 | 4,341,185 | +0.02(+0.24%) |
Jul 08, 2013 | 7.418 | 7.453 | 7.299 | 7.369 | 3,021,481 | -0.06(-0.77%) |
Jul 05, 2013 | 7.470 | 7.501 | 7.242 | 7.426 | 2,438,450 | -0.07(-0.94%) |
Jul 03, 2013 | 7.523 | 7.554 | 7.413 | 7.497 | 1,120,881 | -0.07(-0.87%) |
Jul 02, 2013 | 7.558 | 7.668 | 7.505 | 7.563 | 2,167,326 | +0.00(+0.06%) |
Jul 01, 2013 | 7.492 | 7.642 | 7.470 | 7.558 | 2,509,799 | +0.09(+1.18%) |
Jun 28, 2013 | 7.453 | 7.598 | 7.286 | 7.470 | 3,887,735 | +0.00(+0.06%) |
Jun 27, 2013 | 7.237 | 7.497 | 7.207 | 7.466 | 4,143,967 | +0.24(+3.35%) |
Jun 26, 2013 | 7.316 | 7.382 | 7.220 | 7.224 | 3,402,891 | -0.06(-0.84%) |
Jun 25, 2013 | 7.400 | 7.518 | 7.251 | 7.286 | 5,348,138 | -0.18(-2.47%) |
Jun 24, 2013 | 7.606 | 7.606 | 7.407 | 7.470 | 4,876,690 | -0.23(-2.97%) |
Jun 21, 2013 | 7.712 | 7.821 | 7.505 | 7.699 | 4,042,020 | +0.01(+0.17%) |
Jun 20, 2013 | 8.011 | 8.011 | 7.628 | 7.686 | 4,541,771 | -0.44(-5.46%) |
Jun 19, 2013 | 8.406 | 8.433 | 8.116 | 8.129 | 2,153,508 | -0.24(-2.89%) |
Jun 18, 2013 | 8.213 | 8.393 | 8.062 | 8.371 | 2,910,339 | +0.19(+2.36%) |
Jun 17, 2013 | 8.327 | 8.459 | 8.115 | 8.178 | 1,696,036 | -0.11(-1.38%) |
Jun 14, 2013 | 8.477 | 8.591 | 8.261 | 8.292 | 2,324,224 | -0.18(-2.13%) |
Jun 13, 2013 | 8.143 | 8.512 | 8.138 | 8.472 | 3,997,135 | +0.34(+4.22%) |
Jun 12, 2013 | 8.213 | 8.349 | 8.107 | 8.129 | 4,204,102 | -0.07(-0.80%) |
Jun 11, 2013 | 8.048 | 8.243 | 7.992 | 8.195 | 3,728,034 | +0.06(+0.80%) |
Jun 10, 2013 | 8.083 | 8.174 | 8.001 | 8.130 | 2,161,707 | +0.05(+0.59%) |
Jun 07, 2013 | 8.195 | 8.281 | 8.005 | 8.083 | 1,411,187 | -0.05(-0.64%) |
Jun 06, 2013 | 8.057 | 8.135 | 7.951 | 8.135 | 2,060,804 | +0.07(+0.86%) |
Jun 05, 2013 | 8.096 | 8.159 | 8.039 | 8.065 | 2,116,247 | -0.03(-0.37%) |
Jun 04, 2013 | 8.178 | 8.239 | 8.052 | 8.096 | 2,137,459 | -0.09(-1.06%) |