Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.834 | 9.886 | 9.608 | 9.634 | 354,298 | -0.22(-2.21%) |
Aug 29, 2013 | 9.712 | 9.886 | 9.608 | 9.851 | 600,316 | +0.03(+0.35%) |
Aug 28, 2013 | 9.581 | 9.825 | 9.503 | 9.816 | 1,007,957 | +0.23(+2.36%) |
Aug 27, 2013 | 9.364 | 9.612 | 9.364 | 9.590 | 663,080 | +0.04(+0.46%) |
Aug 26, 2013 | 9.755 | 9.755 | 9.529 | 9.547 | 452,316 | -0.12(-1.26%) |
Aug 23, 2013 | 9.495 | 9.668 | 9.390 | 9.668 | 571,443 | +0.18(+1.92%) |
Aug 22, 2013 | 9.390 | 9.486 | 9.373 | 9.486 | 513,569 | +0.11(+1.21%) |
Aug 21, 2013 | 9.373 | 9.434 | 9.288 | 9.373 | 1,659,361 | -0.03(-0.37%) |
Aug 20, 2013 | 8.938 | 9.529 | 8.869 | 9.408 | 1,734,378 | +0.50(+5.66%) |
Aug 19, 2013 | 9.512 | 9.512 | 8.903 | 8.903 | 1,444,350 | -0.60(-6.31%) |
Aug 16, 2013 | 9.495 | 9.599 | 9.425 | 9.503 | 678,353 | -0.06(-0.64%) |
Aug 15, 2013 | 9.581 | 9.660 | 9.477 | 9.564 | 901,017 | -0.17(-1.70%) |
Aug 14, 2013 | 9.755 | 9.868 | 9.695 | 9.729 | 397,527 | -0.05(-0.53%) |
Aug 13, 2013 | 9.938 | 9.981 | 9.738 | 9.781 | 658,093 | -0.17(-1.75%) |
Aug 12, 2013 | 9.947 | 10.06 | 9.921 | 9.955 | 566,180 | -0.04(-0.43%) |
Aug 09, 2013 | 9.929 | 10.09 | 9.895 | 9.999 | 510,197 | +0.02(+0.17%) |
Aug 08, 2013 | 9.895 | 10.10 | 9.868 | 9.981 | 698,066 | +0.17(+1.68%) |
Aug 07, 2013 | 9.912 | 9.964 | 9.808 | 9.816 | 551,562 | -0.13(-1.31%) |
Aug 06, 2013 | 10.06 | 10.16 | 9.903 | 9.947 | 598,115 | -0.14(-1.38%) |
Aug 05, 2013 | 10.17 | 10.25 | 10.03 | 10.09 | 642,762 | -0.10(-1.02%) |
Aug 02, 2013 | 9.895 | 10.22 | 9.868 | 10.19 | 881,322 | +0.25(+2.54%) |
Aug 01, 2013 | 10.01 | 10.09 | 9.895 | 9.938 | 782,020 | +0.06(+0.62%) |
Jul 31, 2013 | 9.808 | 9.947 | 9.721 | 9.877 | 1,536,063 | +0.11(+1.16%) |
Jul 30, 2013 | 9.912 | 10.02 | 9.738 | 9.764 | 904,369 | -0.06(-0.62%) |
Jul 29, 2013 | 9.938 | 9.999 | 9.764 | 9.825 | 792,147 | -0.13(-1.31%) |
Jul 26, 2013 | 9.886 | 10.15 | 9.886 | 9.955 | 1,071,359 | -0.03(-0.26%) |
Jul 25, 2013 | 10.30 | 10.44 | 9.860 | 9.981 | 2,245,945 | -0.29(-2.79%) |
Jul 24, 2013 | 10.57 | 10.58 | 10.05 | 10.27 | 1,278,619 | -0.28(-2.64%) |
Jul 23, 2013 | 10.49 | 10.55 | 10.36 | 10.55 | 1,298,066 | +0.10(+0.91%) |
Jul 22, 2013 | 10.35 | 10.48 | 10.25 | 10.45 | 713,870 | +0.06(+0.59%) |
Jul 19, 2013 | 10.38 | 10.56 | 10.37 | 10.39 | 1,032,938 | -0.04(-0.42%) |
Jul 18, 2013 | 10.26 | 10.49 | 10.26 | 10.43 | 858,580 | +0.19(+1.87%) |
Jul 17, 2013 | 10.11 | 10.34 | 10.08 | 10.24 | 375,624 | +0.17(+1.64%) |
Jul 16, 2013 | 10.23 | 10.30 | 10.05 | 10.08 | 344,246 | -0.14(-1.36%) |
Jul 15, 2013 | 10.09 | 10.30 | 10.05 | 10.22 | 708,245 | +0.15(+1.47%) |
Jul 12, 2013 | 9.921 | 10.18 | 9.912 | 10.07 | 776,040 | +0.15(+1.49%) |
Jul 11, 2013 | 9.625 | 9.921 | 9.608 | 9.921 | 1,013,336 | +0.46(+4.87%) |
Jul 10, 2013 | 9.547 | 9.660 | 9.425 | 9.460 | 980,995 | -0.11(-1.18%) |
Jul 09, 2013 | 9.729 | 9.773 | 9.460 | 9.573 | 1,286,769 | -0.10(-1.08%) |
Jul 08, 2013 | 9.842 | 9.947 | 9.668 | 9.677 | 818,800 | -0.14(-1.42%) |
Jul 05, 2013 | 10.03 | 10.03 | 9.486 | 9.816 | 700,209 | +0.01(+0.09%) |
Jul 03, 2013 | 9.868 | 9.912 | 9.712 | 9.808 | 441,535 | -0.13(-1.31%) |
Jul 02, 2013 | 9.868 | 10.10 | 9.816 | 9.938 | 1,421,559 | +0.03(+0.35%) |
Jul 01, 2013 | 9.903 | 9.999 | 9.799 | 9.903 | 634,825 | +0.09(+0.89%) |
Jun 28, 2013 | 9.877 | 9.955 | 9.729 | 9.816 | 1,432,874 | -0.10(-0.96%) |
Jun 27, 2013 | 9.399 | 9.912 | 9.321 | 9.912 | 1,186,824 | +0.61(+6.54%) |
Jun 26, 2013 | 9.321 | 9.495 | 9.242 | 9.303 | 1,427,804 | +0.08(+0.85%) |
Jun 25, 2013 | 9.147 | 9.303 | 9.042 | 9.225 | 2,049,432 | +0.23(+2.51%) |
Jun 24, 2013 | 9.425 | 9.451 | 8.686 | 8.999 | 3,764,476 | -0.55(-5.74%) |
Jun 21, 2013 | 9.686 | 9.721 | 9.112 | 9.547 | 4,298,260 | -0.10(-1.08%) |
Jun 20, 2013 | 10.07 | 10.07 | 9.521 | 9.651 | 2,815,287 | -0.57(-5.61%) |
Jun 19, 2013 | 10.49 | 10.56 | 10.15 | 10.22 | 1,442,567 | -0.25(-2.41%) |
Jun 18, 2013 | 10.29 | 10.50 | 10.22 | 10.48 | 1,238,252 | +0.22(+2.12%) |
Jun 17, 2013 | 10.17 | 10.33 | 10.12 | 10.26 | 675,794 | +0.18(+1.81%) |
Jun 14, 2013 | 9.981 | 10.13 | 9.886 | 10.08 | 1,223,285 | +0.10(+1.05%) |
Jun 13, 2013 | 9.564 | 10.02 | 9.460 | 9.973 | 1,891,335 | +0.40(+4.18%) |
Jun 12, 2013 | 10.06 | 10.06 | 9.555 | 9.573 | 1,094,678 | -0.41(-4.09%) |
Jun 11, 2013 | 10.22 | 10.22 | 9.947 | 9.981 | 387,472 | -0.36(-3.45%) |
Jun 10, 2013 | 10.35 | 10.44 | 10.14 | 10.34 | 670,033 | +0.04(+0.42%) |
Jun 07, 2013 | 10.22 | 10.36 | 10.01 | 10.29 | 1,257,955 | +0.15(+1.46%) |
Jun 06, 2013 | 9.608 | 10.15 | 9.581 | 10.15 | 1,559,246 | +0.54(+5.61%) |
Jun 05, 2013 | 10.18 | 10.24 | 9.599 | 9.608 | 1,826,298 | -0.59(-5.80%) |
Jun 04, 2013 | 10.23 | 10.36 | 10.12 | 10.20 | 739,292 | +0.01(+0.09%) |