Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.927 | 7.927 | 7.664 | 7.696 | 432,761 | -0.15(-1.93%) |
Aug 29, 2013 | 7.772 | 7.919 | 7.724 | 7.847 | 990,413 | +0.13(+1.70%) |
Aug 28, 2013 | 7.716 | 7.941 | 7.692 | 7.716 | 455,735 | +0.04(+0.47%) |
Aug 27, 2013 | 7.812 | 7.883 | 7.672 | 7.680 | 1,154,965 | -0.16(-2.08%) |
Aug 26, 2013 | 7.883 | 7.959 | 7.816 | 7.843 | 437,601 | +0.03(+0.41%) |
Aug 23, 2013 | 7.764 | 7.883 | 7.744 | 7.812 | 1,185,984 | +0.07(+0.93%) |
Aug 22, 2013 | 7.712 | 7.863 | 7.684 | 7.740 | 755,079 | +0.03(+0.36%) |
Aug 21, 2013 | 7.883 | 7.967 | 7.680 | 7.712 | 758,887 | -0.18(-2.27%) |
Aug 20, 2013 | 7.895 | 8.162 | 7.879 | 7.891 | 647,145 | +0.01(+0.10%) |
Aug 19, 2013 | 8.019 | 8.042 | 7.859 | 7.883 | 1,058,323 | -0.14(-1.69%) |
Aug 16, 2013 | 7.963 | 8.074 | 7.907 | 8.019 | 777,516 | +0.04(+0.45%) |
Aug 15, 2013 | 8.114 | 8.122 | 7.863 | 7.983 | 973,899 | -0.18(-2.15%) |
Aug 14, 2013 | 8.253 | 8.361 | 8.154 | 8.158 | 526,258 | -0.06(-0.73%) |
Aug 13, 2013 | 8.504 | 8.536 | 8.162 | 8.218 | 874,871 | -0.15(-1.76%) |
Aug 12, 2013 | 8.683 | 8.775 | 8.273 | 8.365 | 726,966 | -0.37(-4.20%) |
Aug 09, 2013 | 8.819 | 8.839 | 8.476 | 8.731 | 607,327 | -0.13(-1.48%) |
Aug 08, 2013 | 9.098 | 9.098 | 8.761 | 8.863 | 357,029 | -0.10(-1.15%) |
Aug 07, 2013 | 8.919 | 8.980 | 8.689 | 8.966 | 512,812 | +0.07(+0.75%) |
Aug 06, 2013 | 9.091 | 9.091 | 8.849 | 8.900 | 351,207 | -0.14(-1.56%) |
Aug 05, 2013 | 8.900 | 9.080 | 8.818 | 9.040 | 640,040 | +0.06(+0.70%) |
Aug 02, 2013 | 8.978 | 8.978 | 8.849 | 8.978 | 655,241 | +0.04(+0.48%) |
Aug 01, 2013 | 8.884 | 8.974 | 8.704 | 8.935 | 552,759 | +0.25(+2.93%) |
Jul 31, 2013 | 8.681 | 8.868 | 8.563 | 8.681 | 789,060 | -0.02(-0.22%) |
Jul 30, 2013 | 8.755 | 8.771 | 8.614 | 8.700 | 306,312 | +0.04(+0.45%) |
Jul 29, 2013 | 8.689 | 8.778 | 8.556 | 8.661 | 473,014 | -0.03(-0.32%) |
Jul 26, 2013 | 8.708 | 8.763 | 8.602 | 8.689 | 352,591 | -0.07(-0.85%) |
Jul 25, 2013 | 8.724 | 8.821 | 8.689 | 8.763 | 368,754 | -0.00(-0.04%) |
Jul 24, 2013 | 8.845 | 8.944 | 8.739 | 8.767 | 1,202,717 | -0.09(-1.06%) |
Jul 23, 2013 | 8.915 | 8.927 | 8.821 | 8.861 | 675,693 | +0.02(+0.27%) |
Jul 22, 2013 | 8.563 | 8.949 | 8.513 | 8.837 | 1,133,396 | +0.33(+3.91%) |
Jul 19, 2013 | 8.286 | 8.520 | 8.179 | 8.505 | 1,034,397 | +0.18(+2.21%) |
Jul 18, 2013 | 8.036 | 8.380 | 7.957 | 8.321 | 1,011,411 | +0.31(+3.91%) |
Jul 17, 2013 | 8.000 | 8.192 | 7.985 | 8.008 | 792,835 | +0.04(+0.44%) |
Jul 16, 2013 | 7.957 | 8.085 | 7.957 | 7.973 | 1,165,284 | +0.02(+0.30%) |
Jul 15, 2013 | 7.879 | 7.977 | 7.789 | 7.949 | 941,320 | +0.05(+0.64%) |
Jul 12, 2013 | 7.820 | 7.973 | 7.770 | 7.899 | 1,236,332 | +0.06(+0.75%) |
Jul 11, 2013 | 7.504 | 7.899 | 7.453 | 7.840 | 3,691,687 | +0.46(+6.25%) |
Jul 10, 2013 | 7.480 | 7.562 | 7.339 | 7.379 | 1,636,810 | -0.13(-1.72%) |
Jul 09, 2013 | 7.555 | 7.574 | 7.472 | 7.508 | 2,893,131 | -0.01(-0.10%) |
Jul 08, 2013 | 7.703 | 7.738 | 7.390 | 7.515 | 2,338,344 | -0.20(-2.58%) |
Jul 05, 2013 | 7.863 | 7.946 | 7.515 | 7.715 | 1,483,929 | -0.16(-2.04%) |
Jul 03, 2013 | 7.992 | 8.098 | 7.856 | 7.875 | 1,016,045 | -0.28(-3.41%) |
Jul 02, 2013 | 8.000 | 8.211 | 7.977 | 8.153 | 1,321,685 | +0.13(+1.61%) |
Jul 01, 2013 | 8.149 | 8.341 | 7.922 | 8.024 | 1,528,231 | -0.12(-1.44%) |
Jun 28, 2013 | 8.489 | 8.513 | 8.051 | 8.141 | 1,239,758 | -0.34(-4.06%) |
Jun 27, 2013 | 8.368 | 8.540 | 8.297 | 8.485 | 1,079,340 | +0.15(+1.78%) |
Jun 26, 2013 | 8.372 | 8.520 | 8.309 | 8.337 | 1,491,593 | +0.04(+0.52%) |
Jun 25, 2013 | 7.996 | 8.395 | 7.996 | 8.294 | 1,628,110 | +0.36(+4.59%) |
Jun 24, 2013 | 8.391 | 8.407 | 7.840 | 7.930 | 2,654,574 | -0.58(-6.84%) |
Jun 21, 2013 | 8.943 | 8.943 | 8.384 | 8.513 | 2,580,780 | -0.43(-4.81%) |
Jun 20, 2013 | 9.236 | 9.271 | 8.794 | 8.943 | 1,961,777 | -0.41(-4.43%) |
Jun 19, 2013 | 9.760 | 9.760 | 9.345 | 9.357 | 543,864 | -0.33(-3.43%) |
Jun 18, 2013 | 9.428 | 9.756 | 9.424 | 9.690 | 703,147 | +0.25(+2.61%) |
Jun 17, 2013 | 9.588 | 9.733 | 9.435 | 9.443 | 578,223 | -0.06(-0.66%) |
Jun 14, 2013 | 9.643 | 9.713 | 9.455 | 9.506 | 628,020 | -0.20(-2.02%) |
Jun 13, 2013 | 9.560 | 9.721 | 9.545 | 9.701 | 550,501 | +0.11(+1.14%) |
Jun 12, 2013 | 9.834 | 9.834 | 9.592 | 9.592 | 457,925 | -0.10(-1.01%) |
Jun 11, 2013 | 9.733 | 9.822 | 9.600 | 9.690 | 841,453 | -0.13(-1.31%) |
Jun 10, 2013 | 9.647 | 9.912 | 9.514 | 9.819 | 809,023 | +0.27(+2.78%) |
Jun 07, 2013 | 9.408 | 9.905 | 9.385 | 9.553 | 1,370,265 | +0.20(+2.09%) |
Jun 06, 2013 | 9.216 | 9.514 | 9.001 | 9.357 | 1,578,136 | +0.14(+1.48%) |
Jun 05, 2013 | 9.533 | 9.541 | 9.212 | 9.220 | 763,463 | -0.29(-3.00%) |
Jun 04, 2013 | 9.678 | 9.846 | 9.482 | 9.506 | 760,082 | -0.19(-1.94%) |