Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.152 | 9.185 | 9.107 | 9.116 | 12,209 | -0.03(-0.28%) |
Aug 29, 2013 | 9.161 | 9.193 | 9.136 | 9.142 | 4,378 | -0.03(-0.37%) |
Aug 28, 2013 | 9.176 | 9.219 | 9.082 | 9.176 | 38,919 | -0.07(-0.74%) |
Aug 27, 2013 | 9.322 | 9.365 | 9.219 | 9.245 | 46,818 | -0.25(-2.62%) |
Aug 26, 2013 | 9.511 | 9.640 | 9.479 | 9.494 | 26,547 | +0.03(+0.27%) |
Aug 23, 2013 | 9.425 | 9.485 | 9.391 | 9.468 | 11,549 | +0.04(+0.46%) |
Aug 22, 2013 | 9.450 | 9.485 | 9.391 | 9.425 | 65,173 | +0.03(+0.27%) |
Aug 21, 2013 | 9.501 | 9.503 | 9.399 | 9.399 | 11,562 | -0.14(-1.44%) |
Aug 20, 2013 | 9.510 | 9.554 | 9.510 | 9.537 | 7,728 | +0.01(+0.15%) |
Aug 19, 2013 | 9.614 | 9.614 | 9.523 | 9.523 | 4,903 | -0.07(-0.70%) |
Aug 16, 2013 | 9.683 | 9.683 | 9.590 | 9.590 | 6,285 | -0.06(-0.60%) |
Aug 15, 2013 | 9.631 | 9.657 | 9.451 | 9.649 | 45,563 | -0.08(-0.80%) |
Aug 14, 2013 | 9.760 | 9.760 | 9.709 | 9.726 | 9,351 | -0.07(-0.70%) |
Aug 13, 2013 | 9.846 | 9.857 | 9.760 | 9.795 | 33,569 | -0.01(-0.09%) |
Aug 12, 2013 | 9.657 | 9.820 | 9.657 | 9.803 | 63,900 | +0.13(+1.33%) |
Aug 09, 2013 | 9.623 | 9.760 | 9.623 | 9.674 | 119,774 | -0.02(-0.18%) |
Aug 08, 2013 | 9.546 | 9.743 | 9.537 | 9.692 | 41,653 | +0.28(+3.01%) |
Aug 07, 2013 | 9.348 | 9.434 | 9.308 | 9.408 | 37,142 | -0.05(-0.54%) |
Aug 06, 2013 | 9.391 | 9.528 | 9.236 | 9.460 | 104,833 | +0.05(+0.56%) |
Aug 05, 2013 | 9.434 | 9.434 | 9.322 | 9.407 | 17,098 | -0.04(-0.40%) |
Aug 02, 2013 | 9.417 | 9.530 | 9.417 | 9.445 | 37,252 | -0.05(-0.52%) |
Aug 01, 2013 | 9.477 | 9.539 | 9.390 | 9.494 | 68,259 | +0.16(+1.67%) |
Jul 31, 2013 | 9.451 | 9.468 | 9.236 | 9.338 | 85,432 | -0.22(-2.35%) |
Jul 30, 2013 | 9.674 | 9.717 | 9.460 | 9.563 | 150,041 | -0.93(-8.84%) |
Jul 29, 2013 | 10.34 | 10.49 | 10.34 | 10.49 | 16,860 | +0.06(+0.59%) |
Jul 26, 2013 | 10.38 | 10.43 | 10.33 | 10.43 | 7,388 | +0.06(+0.56%) |
Jul 25, 2013 | 10.33 | 10.37 | 10.30 | 10.37 | 25,489 | +0.00(+0.00%) |
Jul 24, 2013 | 10.52 | 10.52 | 10.37 | 10.37 | 9,259 | -0.15(-1.39%) |
Jul 23, 2013 | 10.52 | 10.56 | 10.52 | 10.52 | 5,017 | -0.05(-0.46%) |
Jul 22, 2013 | 10.56 | 10.57 | 10.53 | 10.56 | 16,697 | +0.02(+0.22%) |
Jul 19, 2013 | 10.62 | 10.62 | 10.53 | 10.54 | 4,433 | -0.00(-0.01%) |
Jul 18, 2013 | 10.59 | 10.60 | 10.54 | 10.54 | 19,536 | -0.05(-0.49%) |
Jul 17, 2013 | 10.53 | 10.64 | 10.53 | 10.59 | 11,605 | -0.02(-0.18%) |
Jul 16, 2013 | 10.72 | 10.72 | 10.57 | 10.61 | 15,915 | -0.11(-1.02%) |
Jul 15, 2013 | 10.60 | 10.74 | 10.60 | 10.72 | 22,112 | +0.06(+0.56%) |
Jul 12, 2013 | 10.62 | 10.67 | 10.60 | 10.66 | 17,226 | -0.08(-0.72%) |
Jul 11, 2013 | 10.73 | 10.81 | 10.65 | 10.74 | 44,782 | +0.20(+1.87%) |
Jul 10, 2013 | 10.48 | 10.58 | 10.41 | 10.54 | 225,215 | +0.07(+0.66%) |
Jul 09, 2013 | 10.36 | 10.48 | 10.32 | 10.47 | 4,912 | +0.15(+1.49%) |
Jul 08, 2013 | 10.31 | 10.34 | 10.30 | 10.32 | 88,578 | +0.01(+0.08%) |
Jul 05, 2013 | 10.48 | 10.48 | 10.22 | 10.31 | 7,741 | -0.04(-0.42%) |
Jul 03, 2013 | 10.31 | 10.35 | 10.28 | 10.35 | 9,584 | -0.03(-0.25%) |
Jul 02, 2013 | 10.40 | 10.48 | 10.37 | 10.38 | 32,812 | -0.01(-0.08%) |
Jul 01, 2013 | 10.46 | 10.47 | 10.37 | 10.39 | 65,093 | -0.08(-0.74%) |
Jun 28, 2013 | 10.48 | 10.49 | 10.45 | 10.46 | 18,272 | -0.03(-0.33%) |
Jun 26, 2013 | 10.46 | 10.50 | 10.42 | 10.50 | 9,069 | +0.15(+1.49%) |
Jun 25, 2013 | 10.40 | 10.40 | 10.30 | 10.34 | 33,711 | +0.09(+0.92%) |
Jun 24, 2013 | 10.32 | 10.32 | 10.15 | 10.25 | 82,645 | -0.24(-2.31%) |
Jun 21, 2013 | 10.55 | 10.55 | 10.40 | 10.49 | 10,896 | +0.08(+0.76%) |
Jun 20, 2013 | 10.65 | 10.65 | 10.38 | 10.41 | 16,435 | -0.34(-3.12%) |
Jun 19, 2013 | 10.93 | 10.95 | 10.75 | 10.75 | 29,034 | -0.22(-2.04%) |
Jun 18, 2013 | 10.91 | 11.00 | 10.91 | 10.97 | 28,082 | +0.05(+0.47%) |
Jun 17, 2013 | 10.98 | 10.98 | 10.92 | 10.92 | 27,628 | -0.04(-0.32%) |
Jun 14, 2013 | 11.06 | 11.06 | 10.96 | 10.96 | 3,882 | -0.10(-0.89%) |
Jun 13, 2013 | 10.87 | 11.05 | 10.83 | 11.05 | 13,941 | +0.18(+1.63%) |
Jun 12, 2013 | 10.96 | 10.96 | 10.83 | 10.88 | 16,174 | -0.03(-0.31%) |
Jun 11, 2013 | 10.95 | 10.95 | 10.80 | 10.91 | 17,163 | -0.15(-1.32%) |
Jun 10, 2013 | 11.11 | 11.11 | 11.00 | 11.06 | 7,898 | -0.14(-1.22%) |
Jun 07, 2013 | 11.13 | 11.20 | 11.13 | 11.19 | 7,905 | +0.08(+0.69%) |
Jun 06, 2013 | 11.05 | 11.12 | 11.03 | 11.12 | 15,893 | -0.01(-0.08%) |
Jun 05, 2013 | 11.21 | 11.21 | 11.12 | 11.13 | 10,618 | -0.09(-0.84%) |
Jun 04, 2013 | 11.26 | 11.30 | 11.18 | 11.22 | 36,975 | -0.03(-0.23%) |