Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.87 | 11.11 | 10.71 | 11.02 | 72,665 | +0.19(+1.76%) |
Aug 29, 2013 | 10.73 | 10.96 | 10.47 | 10.83 | 36,764 | -0.01(-0.06%) |
Aug 28, 2013 | 11.44 | 11.57 | 10.84 | 10.84 | 54,479 | -0.46(-4.09%) |
Aug 27, 2013 | 12.13 | 12.13 | 11.29 | 11.30 | 45,617 | -0.37(-3.20%) |
Aug 26, 2013 | 11.62 | 11.78 | 11.44 | 11.67 | 35,726 | +0.09(+0.77%) |
Aug 23, 2013 | 11.34 | 11.78 | 11.34 | 11.58 | 28,486 | +0.39(+3.48%) |
Aug 22, 2013 | 11.40 | 11.49 | 11.16 | 11.19 | 5,829 | -0.01(-0.07%) |
Aug 21, 2013 | 11.26 | 11.57 | 11.19 | 11.20 | 31,682 | -0.06(-0.55%) |
Aug 20, 2013 | 11.06 | 11.62 | 11.03 | 11.26 | 35,878 | +0.29(+2.63%) |
Aug 19, 2013 | 11.12 | 11.18 | 10.80 | 10.97 | 33,755 | -0.09(-0.79%) |
Aug 16, 2013 | 11.34 | 11.54 | 10.90 | 11.06 | 51,032 | -0.07(-0.66%) |
Aug 15, 2013 | 9.979 | 11.43 | 9.934 | 11.13 | 52,232 | +0.84(+8.19%) |
Aug 14, 2013 | 9.675 | 10.32 | 9.640 | 10.29 | 30,460 | +0.68(+7.08%) |
Aug 13, 2013 | 9.583 | 9.832 | 9.440 | 9.610 | 16,525 | -0.04(-0.45%) |
Aug 12, 2013 | 9.678 | 9.816 | 9.522 | 9.653 | 80,577 | +0.56(+6.20%) |
Aug 09, 2013 | 8.764 | 9.192 | 8.715 | 9.090 | 40,160 | +0.34(+3.89%) |
Aug 08, 2013 | 8.386 | 8.867 | 8.386 | 8.750 | 23,072 | +0.60(+7.41%) |
Aug 07, 2013 | 8.110 | 8.480 | 8.110 | 8.146 | 49,806 | +0.03(+0.39%) |
Aug 06, 2013 | 8.500 | 8.500 | 8.050 | 8.114 | 53,564 | -0.68(-7.69%) |
Aug 05, 2013 | 8.730 | 8.800 | 8.670 | 8.790 | 13,850 | +0.09(+1.02%) |
Aug 02, 2013 | 9.120 | 9.340 | 8.500 | 8.701 | 24,113 | -0.41(-4.50%) |
Aug 01, 2013 | 9.994 | 9.994 | 9.111 | 9.111 | 50,166 | -0.85(-8.55%) |
Jul 31, 2013 | 10.28 | 10.33 | 9.527 | 9.963 | 78,550 | -0.34(-3.30%) |
Jul 30, 2013 | 10.88 | 10.88 | 10.30 | 10.30 | 15,283 | -0.64(-5.89%) |
Jul 29, 2013 | 11.28 | 11.28 | 10.84 | 10.95 | 33,791 | -0.17(-1.51%) |
Jul 26, 2013 | 10.69 | 11.13 | 10.68 | 11.12 | 177,190 | +0.26(+2.43%) |
Jul 25, 2013 | 10.46 | 10.90 | 10.46 | 10.85 | 14,458 | +0.34(+3.25%) |
Jul 24, 2013 | 11.05 | 11.09 | 10.45 | 10.51 | 15,396 | -0.48(-4.37%) |
Jul 23, 2013 | 11.10 | 11.20 | 10.76 | 10.99 | 58,274 | -0.03(-0.29%) |
Jul 22, 2013 | 10.30 | 11.08 | 10.20 | 11.02 | 66,922 | +1.39(+14.46%) |
Jul 19, 2013 | 9.253 | 9.677 | 9.243 | 9.630 | 6,900 | +0.58(+6.36%) |
Jul 18, 2013 | 9.353 | 9.359 | 9.000 | 9.054 | 63,419 | -0.01(-0.11%) |
Jul 17, 2013 | 9.423 | 9.591 | 8.942 | 9.064 | 29,457 | -0.26(-2.75%) |
Jul 16, 2013 | 8.899 | 9.330 | 8.801 | 9.320 | 24,487 | +0.51(+5.73%) |
Jul 15, 2013 | 8.780 | 8.843 | 8.700 | 8.815 | 12,600 | +0.10(+1.16%) |
Jul 12, 2013 | 9.055 | 9.100 | 8.565 | 8.714 | 43,540 | -0.40(-4.35%) |
Jul 11, 2013 | 9.075 | 9.117 | 8.690 | 9.110 | 61,620 | +0.84(+10.20%) |
Jul 10, 2013 | 8.290 | 8.511 | 8.082 | 8.267 | 18,566 | +0.01(+0.13%) |
Jul 09, 2013 | 7.994 | 8.256 | 7.828 | 8.256 | 22,558 | +0.43(+5.46%) |
Jul 08, 2013 | 8.010 | 8.144 | 7.828 | 7.828 | 28,321 | +0.05(+0.62%) |
Jul 05, 2013 | 7.670 | 7.880 | 7.450 | 7.780 | 28,979 | -0.15(-1.92%) |
Jul 03, 2013 | 7.862 | 8.010 | 7.854 | 7.932 | 7,300 | +0.22(+2.91%) |
Jul 02, 2013 | 8.210 | 8.210 | 7.620 | 7.708 | 66,145 | -0.43(-5.31%) |
Jul 01, 2013 | 7.920 | 8.150 | 7.750 | 8.140 | 46,138 | +0.29(+3.63%) |
Jun 28, 2013 | 6.939 | 7.990 | 6.900 | 7.855 | 43,769 | +0.78(+11.01%) |
Jun 26, 2013 | 7.507 | 7.507 | 7.075 | 7.075 | 59,130 | -0.74(-9.47%) |
Jun 25, 2013 | 7.888 | 7.950 | 7.570 | 7.816 | 18,903 | -0.30(-3.74%) |
Jun 24, 2013 | 8.177 | 8.220 | 7.864 | 8.120 | 30,307 | -0.28(-3.32%) |
Jun 21, 2013 | 8.182 | 8.399 | 7.990 | 8.399 | 37,398 | +0.33(+4.05%) |
Jun 20, 2013 | 8.985 | 9.150 | 8.020 | 8.071 | 47,758 | -1.65(-16.96%) |
Jun 19, 2013 | 10.30 | 10.32 | 9.710 | 9.720 | 32,550 | -0.44(-4.33%) |
Jun 18, 2013 | 10.50 | 10.51 | 10.11 | 10.16 | 25,290 | -0.34(-3.27%) |
Jun 17, 2013 | 10.50 | 10.59 | 10.43 | 10.50 | 10,250 | +0.12(+1.11%) |
Jun 14, 2013 | 10.84 | 10.84 | 10.35 | 10.39 | 20,078 | -0.26(-2.45%) |
Jun 13, 2013 | 10.45 | 10.65 | 10.43 | 10.65 | 5,014 | +0.27(+2.64%) |
Jun 12, 2013 | 10.30 | 10.60 | 10.30 | 10.38 | 6,760 | +0.08(+0.74%) |
Jun 11, 2013 | 10.28 | 10.60 | 10.25 | 10.30 | 11,806 | -0.56(-5.18%) |
Jun 10, 2013 | 10.50 | 10.99 | 10.50 | 10.86 | 97,810 | +0.11(+0.98%) |
Jun 07, 2013 | 11.60 | 11.60 | 10.63 | 10.76 | 29,610 | -0.92(-7.91%) |
Jun 06, 2013 | 10.93 | 11.68 | 10.93 | 11.68 | 165,717 | +0.59(+5.35%) |
Jun 05, 2013 | 10.98 | 11.16 | 10.80 | 11.09 | 21,766 | +0.06(+0.53%) |
Jun 04, 2013 | 10.71 | 11.05 | 10.57 | 11.03 | 32,290 | +0.18(+1.65%) |