Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.02 | 10.02 | 9.691 | 9.762 | 74,344 | -0.28(-2.82%) |
Aug 29, 2013 | 9.867 | 10.12 | 9.844 | 10.04 | 51,428 | +0.22(+2.23%) |
Aug 28, 2013 | 9.926 | 10.07 | 9.780 | 9.826 | 68,094 | -0.03(-0.32%) |
Aug 27, 2013 | 9.931 | 9.976 | 9.830 | 9.858 | 74,441 | -0.02(-0.23%) |
Aug 26, 2013 | 9.953 | 9.990 | 9.853 | 9.880 | 42,367 | +0.05(+0.51%) |
Aug 23, 2013 | 9.661 | 9.867 | 9.661 | 9.830 | 27,526 | +0.17(+1.80%) |
Aug 22, 2013 | 9.401 | 9.734 | 9.305 | 9.657 | 139,595 | +0.26(+2.77%) |
Aug 21, 2013 | 9.556 | 9.556 | 9.230 | 9.396 | 112,850 | -0.21(-2.14%) |
Aug 20, 2013 | 9.551 | 9.830 | 9.524 | 9.602 | 139,621 | +0.04(+0.38%) |
Aug 19, 2013 | 9.912 | 10.01 | 9.524 | 9.565 | 62,987 | -0.33(-3.32%) |
Aug 16, 2013 | 10.15 | 10.31 | 9.721 | 9.894 | 128,573 | -0.26(-2.56%) |
Aug 15, 2013 | 10.29 | 10.35 | 10.15 | 10.15 | 61,866 | -0.28(-2.71%) |
Aug 14, 2013 | 10.43 | 10.62 | 10.38 | 10.44 | 178,545 | +0.04(+0.40%) |
Aug 13, 2013 | 10.41 | 10.44 | 10.23 | 10.40 | 49,957 | -0.02(-0.17%) |
Aug 12, 2013 | 10.38 | 10.50 | 10.37 | 10.41 | 43,391 | -0.02(-0.18%) |
Aug 09, 2013 | 10.59 | 10.67 | 10.42 | 10.43 | 24,602 | -0.21(-1.93%) |
Aug 08, 2013 | 10.50 | 10.68 | 10.45 | 10.64 | 73,554 | +0.19(+1.84%) |
Aug 07, 2013 | 10.58 | 10.63 | 10.39 | 10.45 | 24,759 | -0.14(-1.34%) |
Aug 06, 2013 | 10.46 | 10.71 | 10.44 | 10.59 | 34,418 | +0.12(+1.13%) |
Aug 05, 2013 | 10.43 | 10.48 | 10.38 | 10.47 | 30,924 | +0.03(+0.31%) |
Aug 02, 2013 | 10.57 | 10.66 | 10.38 | 10.44 | 87,123 | -0.16(-1.51%) |
Aug 01, 2013 | 10.72 | 10.72 | 10.52 | 10.60 | 44,753 | -0.01(-0.13%) |
Jul 31, 2013 | 10.78 | 10.86 | 10.58 | 10.61 | 74,469 | -0.13(-1.23%) |
Jul 30, 2013 | 10.73 | 10.79 | 10.64 | 10.74 | 55,561 | -0.03(-0.30%) |
Jul 29, 2013 | 10.89 | 11.00 | 10.74 | 10.78 | 41,397 | -0.17(-1.59%) |
Jul 26, 2013 | 11.05 | 11.10 | 10.91 | 10.95 | 54,769 | -0.14(-1.24%) |
Jul 25, 2013 | 10.84 | 11.19 | 10.84 | 11.09 | 93,375 | +0.26(+2.41%) |
Jul 24, 2013 | 11.14 | 11.14 | 10.76 | 10.83 | 71,295 | -0.24(-2.15%) |
Jul 23, 2013 | 11.06 | 11.13 | 11.00 | 11.06 | 34,037 | -0.03(-0.29%) |
Jul 22, 2013 | 11.02 | 11.14 | 11.01 | 11.10 | 34,595 | +0.09(+0.79%) |
Jul 19, 2013 | 11.10 | 11.14 | 10.98 | 11.01 | 67,621 | -0.09(-0.82%) |
Jul 18, 2013 | 10.99 | 11.23 | 10.99 | 11.10 | 115,928 | +0.12(+1.12%) |
Jul 17, 2013 | 10.92 | 11.11 | 10.87 | 10.98 | 90,835 | +0.11(+1.01%) |
Jul 16, 2013 | 10.79 | 10.93 | 10.72 | 10.87 | 108,817 | +0.11(+1.02%) |
Jul 15, 2013 | 10.83 | 11.06 | 10.73 | 10.76 | 105,626 | -0.06(-0.59%) |
Jul 12, 2013 | 10.94 | 10.94 | 10.80 | 10.82 | 60,259 | -0.08(-0.71%) |
Jul 11, 2013 | 10.57 | 10.97 | 10.57 | 10.90 | 101,429 | +0.45(+4.33%) |
Jul 10, 2013 | 10.29 | 10.49 | 10.27 | 10.45 | 79,388 | +0.13(+1.24%) |
Jul 09, 2013 | 10.21 | 10.37 | 10.18 | 10.32 | 44,412 | +0.14(+1.35%) |
Jul 08, 2013 | 10.02 | 10.30 | 10.02 | 10.18 | 83,357 | +0.20(+1.97%) |
Jul 05, 2013 | 10.13 | 10.27 | 9.812 | 9.985 | 112,493 | -0.12(-1.18%) |
Jul 03, 2013 | 10.34 | 10.44 | 10.06 | 10.10 | 91,915 | -0.29(-2.81%) |
Jul 02, 2013 | 10.18 | 10.41 | 10.12 | 10.40 | 107,541 | +0.25(+2.43%) |
Jul 01, 2013 | 10.14 | 10.19 | 9.990 | 10.15 | 88,370 | +0.12(+1.18%) |
Jun 28, 2013 | 10.34 | 10.34 | 10.03 | 10.03 | 242,069 | -0.36(-3.43%) |
Jun 27, 2013 | 10.07 | 10.39 | 10.04 | 10.39 | 135,963 | +0.39(+3.93%) |
Jun 26, 2013 | 10.19 | 10.26 | 9.949 | 9.995 | 116,368 | -0.19(-1.88%) |
Jun 25, 2013 | 10.04 | 10.19 | 9.958 | 10.19 | 104,706 | +0.24(+2.39%) |
Jun 24, 2013 | 9.935 | 10.22 | 9.853 | 9.949 | 253,146 | -0.06(-0.59%) |
Jun 21, 2013 | 9.894 | 10.16 | 9.784 | 10.01 | 250,685 | +0.12(+1.20%) |
Jun 20, 2013 | 10.33 | 10.35 | 9.836 | 9.890 | 271,910 | -0.53(-5.09%) |
Jun 19, 2013 | 10.53 | 10.76 | 10.21 | 10.42 | 188,924 | -0.21(-1.95%) |
Jun 18, 2013 | 10.50 | 10.73 | 10.50 | 10.63 | 125,806 | +0.13(+1.28%) |
Jun 17, 2013 | 10.46 | 10.63 | 10.36 | 10.49 | 89,817 | +0.03(+0.30%) |
Jun 14, 2013 | 10.52 | 10.67 | 10.40 | 10.46 | 74,287 | -0.10(-0.94%) |
Jun 13, 2013 | 10.22 | 10.61 | 10.17 | 10.56 | 103,961 | +0.33(+3.21%) |
Jun 12, 2013 | 10.44 | 10.48 | 10.22 | 10.23 | 96,949 | -0.22(-2.06%) |
Jun 11, 2013 | 10.46 | 10.60 | 10.39 | 10.45 | 132,075 | -0.14(-1.32%) |
Jun 10, 2013 | 10.55 | 10.72 | 10.46 | 10.59 | 83,152 | +0.09(+0.86%) |
Jun 07, 2013 | 10.69 | 10.69 | 10.36 | 10.50 | 187,033 | -0.13(-1.18%) |
Jun 06, 2013 | 10.56 | 10.74 | 10.47 | 10.62 | 144,234 | +0.03(+0.30%) |
Jun 05, 2013 | 10.94 | 11.01 | 10.58 | 10.59 | 202,623 | -0.39(-3.56%) |
Jun 04, 2013 | 11.32 | 11.58 | 10.93 | 10.98 | 231,489 | -0.46(-4.01%) |