Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.320 | 8.360 | 8.300 | 8.360 | 153,574 | +0.01(+0.12%) |
Aug 29, 2013 | 8.360 | 8.400 | 8.340 | 8.350 | 116,273 | -0.05(-0.60%) |
Aug 28, 2013 | 8.400 | 8.430 | 8.380 | 8.400 | 112,802 | -0.02(-0.24%) |
Aug 27, 2013 | 8.500 | 8.521 | 8.410 | 8.420 | 104,342 | -0.08(-0.94%) |
Aug 26, 2013 | 8.430 | 8.545 | 8.430 | 8.500 | 245,111 | +0.23(+2.78%) |
Aug 23, 2013 | 8.230 | 8.290 | 8.230 | 8.270 | 91,521 | +0.07(+0.85%) |
Aug 22, 2013 | 8.270 | 8.280 | 8.200 | 8.200 | 172,341 | -0.09(-1.09%) |
Aug 21, 2013 | 8.350 | 8.390 | 8.290 | 8.290 | 460,036 | -0.04(-0.48%) |
Aug 20, 2013 | 8.390 | 8.400 | 8.320 | 8.330 | 169,030 | -0.10(-1.19%) |
Aug 19, 2013 | 8.370 | 8.450 | 8.370 | 8.430 | 272,724 | +0.07(+0.84%) |
Aug 16, 2013 | 8.360 | 8.380 | 8.330 | 8.360 | 112,108 | -0.02(-0.24%) |
Aug 15, 2013 | 8.280 | 8.390 | 8.280 | 8.380 | 429,567 | +0.10(+1.21%) |
Aug 14, 2013 | 8.230 | 8.280 | 8.230 | 8.280 | 134,814 | +0.04(+0.49%) |
Aug 13, 2013 | 8.330 | 8.330 | 8.240 | 8.240 | 145,087 | -0.04(-0.48%) |
Aug 12, 2013 | 8.160 | 8.300 | 8.160 | 8.280 | 1,242,066 | +0.11(+1.35%) |
Aug 09, 2013 | 8.210 | 8.220 | 8.160 | 8.170 | 194,206 | -0.03(-0.37%) |
Aug 08, 2013 | 8.210 | 8.220 | 8.184 | 8.200 | 94,523 | +0.06(+0.74%) |
Aug 07, 2013 | 8.150 | 8.170 | 8.110 | 8.140 | 177,086 | +0.01(+0.12%) |
Aug 06, 2013 | 8.140 | 8.150 | 8.110 | 8.130 | 89,884 | -0.01(-0.12%) |
Aug 05, 2013 | 8.130 | 8.151 | 8.110 | 8.140 | 228,427 | -0.01(-0.12%) |
Aug 02, 2013 | 8.170 | 8.220 | 8.150 | 8.150 | 130,010 | -0.02(-0.24%) |
Aug 01, 2013 | 8.210 | 8.214 | 8.140 | 8.170 | 193,006 | -0.06(-0.73%) |
Jul 31, 2013 | 8.200 | 8.250 | 8.200 | 8.230 | 391,316 | +0.01(+0.12%) |
Jul 30, 2013 | 8.230 | 8.250 | 8.200 | 8.220 | 131,446 | +0.01(+0.12%) |
Jul 29, 2013 | 8.220 | 8.248 | 8.210 | 8.210 | 119,703 | -0.03(-0.36%) |
Jul 26, 2013 | 8.300 | 8.300 | 8.240 | 8.240 | 185,534 | -0.02(-0.24%) |
Jul 25, 2013 | 8.300 | 8.300 | 8.240 | 8.260 | 131,030 | -0.06(-0.72%) |
Jul 24, 2013 | 8.400 | 8.400 | 8.320 | 8.320 | 57,731 | -0.07(-0.83%) |
Jul 23, 2013 | 8.440 | 8.470 | 8.374 | 8.390 | 52,096 | -0.10(-1.18%) |
Jul 22, 2013 | 8.480 | 8.490 | 8.460 | 8.490 | 93,692 | +0.03(+0.35%) |
Jul 19, 2013 | 8.440 | 8.490 | 8.440 | 8.460 | 186,411 | +0.03(+0.36%) |
Jul 18, 2013 | 8.430 | 8.480 | 8.420 | 8.430 | 157,857 | +0.02(+0.23%) |
Jul 17, 2013 | 8.450 | 8.460 | 8.410 | 8.411 | 91,615 | -0.02(-0.23%) |
Jul 16, 2013 | 8.460 | 8.490 | 8.410 | 8.430 | 90,876 | +0.06(+0.72%) |
Jul 15, 2013 | 8.370 | 8.410 | 8.360 | 8.370 | 56,173 | -0.05(-0.59%) |
Jul 12, 2013 | 8.450 | 8.490 | 8.400 | 8.420 | 95,492 | -0.07(-0.82%) |
Jul 11, 2013 | 8.490 | 8.520 | 8.454 | 8.490 | 236,639 | +0.03(+0.35%) |
Jul 10, 2013 | 8.460 | 8.495 | 8.430 | 8.460 | 116,565 | +0.04(+0.48%) |
Jul 09, 2013 | 8.400 | 8.440 | 8.380 | 8.420 | 120,811 | +0.12(+1.45%) |
Jul 08, 2013 | 8.290 | 8.326 | 8.280 | 8.300 | 122,459 | +0.03(+0.36%) |
Jul 05, 2013 | 8.330 | 8.357 | 8.270 | 8.270 | 145,580 | -0.07(-0.84%) |
Jul 03, 2013 | 8.340 | 8.365 | 8.320 | 8.340 | 178,693 | +0.03(+0.36%) |
Jul 02, 2013 | 8.320 | 8.340 | 8.290 | 8.310 | 118,896 | -0.01(-0.12%) |
Jul 01, 2013 | 8.310 | 8.330 | 8.290 | 8.320 | 556,424 | +0.02(+0.24%) |
Jun 28, 2013 | 8.430 | 8.440 | 8.290 | 8.300 | 438,490 | -0.14(-1.66%) |
Jun 26, 2013 | 8.470 | 8.500 | 8.430 | 8.440 | 180,227 | -0.04(-0.47%) |
Jun 25, 2013 | 8.500 | 8.510 | 8.430 | 8.480 | 1,453,192 | +0.01(+0.12%) |
Jun 24, 2013 | 8.500 | 8.520 | 8.470 | 8.470 | 293,048 | -0.10(-1.17%) |
Jun 21, 2013 | 8.570 | 8.610 | 8.550 | 8.570 | 140,698 | -0.02(-0.23%) |
Jun 20, 2013 | 8.620 | 8.630 | 8.570 | 8.590 | 168,274 | -0.11(-1.26%) |
Jun 19, 2013 | 8.590 | 8.750 | 8.590 | 8.700 | 491,229 | +0.10(+1.16%) |
Jun 18, 2013 | 8.580 | 8.632 | 8.580 | 8.600 | 142,933 | -0.01(-0.12%) |
Jun 17, 2013 | 8.530 | 8.620 | 8.530 | 8.610 | 721,900 | +0.03(+0.35%) |
Jun 14, 2013 | 8.590 | 8.610 | 8.558 | 8.580 | 70,568 | -0.03(-0.35%) |
Jun 13, 2013 | 8.590 | 8.611 | 8.530 | 8.610 | 1,361,793 | -0.03(-0.35%) |
Jun 12, 2013 | 8.640 | 8.656 | 8.590 | 8.640 | 429,440 | -0.03(-0.35%) |
Jun 11, 2013 | 8.640 | 8.700 | 8.640 | 8.670 | 161,936 | +0.01(+0.12%) |
Jun 10, 2013 | 8.660 | 8.670 | 8.615 | 8.660 | 157,569 | -0.05(-0.57%) |
Jun 07, 2013 | 8.700 | 8.730 | 8.680 | 8.710 | 100,680 | +0.03(+0.35%) |
Jun 06, 2013 | 8.660 | 8.780 | 8.640 | 8.680 | 223,373 | +0.04(+0.46%) |
Jun 05, 2013 | 8.680 | 8.690 | 8.640 | 8.640 | 113,936 | -0.07(-0.80%) |
Jun 04, 2013 | 8.660 | 8.730 | 8.660 | 8.710 | 284,741 | -0.02(-0.23%) |