Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.361 | 9.361 | 9.206 | 9.243 | 0 | -0.10(-1.05%) |
Aug 29, 2013 | 9.214 | 9.415 | 9.214 | 9.341 | 0 | +0.09(+0.93%) |
Aug 28, 2013 | 9.271 | 9.312 | 9.160 | 9.255 | 1,624,153 | -0.02(-0.18%) |
Aug 27, 2013 | 9.398 | 9.408 | 9.255 | 9.271 | 1,252,478 | -0.23(-2.42%) |
Aug 26, 2013 | 9.604 | 9.714 | 9.493 | 9.501 | 1,253,611 | -0.08(-0.86%) |
Aug 23, 2013 | 9.485 | 9.624 | 9.407 | 9.583 | 0 | +0.13(+1.39%) |
Aug 22, 2013 | 9.333 | 9.501 | 9.290 | 9.452 | 0 | +0.16(+1.68%) |
Aug 21, 2013 | 9.259 | 9.370 | 9.189 | 9.296 | 0 | +0.02(+0.22%) |
Aug 20, 2013 | 9.226 | 9.333 | 9.173 | 9.275 | 1,603,682 | +0.07(+0.76%) |
Aug 19, 2013 | 9.177 | 9.337 | 9.165 | 9.206 | 1,715,250 | +0.03(+0.36%) |
Aug 16, 2013 | 9.259 | 9.386 | 9.165 | 9.173 | 0 | -0.08(-0.89%) |
Aug 15, 2013 | 9.444 | 9.444 | 9.234 | 9.255 | 1,473,224 | -0.29(-3.01%) |
Aug 14, 2013 | 9.558 | 9.628 | 9.452 | 9.542 | 966,671 | -0.01(-0.13%) |
Aug 13, 2013 | 9.587 | 9.665 | 9.521 | 9.554 | 1,551,879 | +0.02(+0.22%) |
Aug 12, 2013 | 9.407 | 9.612 | 9.394 | 9.534 | 1,015,936 | +0.07(+0.78%) |
Aug 09, 2013 | 9.468 | 9.562 | 9.448 | 9.460 | 1,209,460 | +0.00(+0.00%) |
Aug 08, 2013 | 9.427 | 9.501 | 9.357 | 9.460 | 1,372,573 | +0.13(+1.41%) |
Aug 07, 2013 | 9.333 | 9.357 | 9.265 | 9.329 | 1,469,904 | -0.01(-0.13%) |
Aug 06, 2013 | 9.439 | 9.468 | 9.308 | 9.341 | 1,973,127 | -0.13(-1.34%) |
Aug 05, 2013 | 9.497 | 9.546 | 9.435 | 9.468 | 1,307,057 | -0.07(-0.73%) |
Aug 02, 2013 | 9.435 | 9.546 | 9.403 | 9.538 | 2,098,978 | +0.04(+0.43%) |
Aug 01, 2013 | 9.374 | 9.538 | 9.173 | 9.497 | 4,126,367 | +0.24(+2.62%) |
Jul 31, 2013 | 9.431 | 9.505 | 9.238 | 9.255 | 0 | -0.13(-1.36%) |
Jul 30, 2013 | 9.165 | 9.407 | 9.148 | 9.382 | 0 | +0.28(+3.11%) |
Jul 29, 2013 | 8.984 | 9.156 | 8.984 | 9.099 | 0 | +0.09(+1.00%) |
Jul 26, 2013 | 9.033 | 9.148 | 8.931 | 9.009 | 0 | -0.10(-1.08%) |
Jul 25, 2013 | 8.783 | 9.165 | 8.734 | 9.107 | 0 | +0.07(+0.77%) |
Jul 24, 2013 | 10.05 | 10.24 | 9.025 | 9.037 | 8,096,757 | -0.54(-5.65%) |
Jul 23, 2013 | 9.677 | 9.681 | 9.554 | 9.579 | 0 | -0.05(-0.47%) |
Jul 22, 2013 | 9.591 | 9.640 | 9.501 | 9.624 | 0 | +0.02(+0.26%) |
Jul 19, 2013 | 9.739 | 9.833 | 9.575 | 9.599 | 0 | -0.13(-1.31%) |
Jul 18, 2013 | 10.09 | 10.12 | 9.636 | 9.727 | 0 | -0.34(-3.34%) |
Jul 17, 2013 | 10.05 | 10.10 | 9.998 | 10.06 | 1,008,435 | +0.06(+0.62%) |
Jul 16, 2013 | 10.01 | 10.05 | 9.944 | 10.00 | 0 | -0.02(-0.21%) |
Jul 15, 2013 | 9.993 | 10.12 | 9.993 | 10.02 | 0 | +0.06(+0.58%) |
Jul 12, 2013 | 9.846 | 10.05 | 9.833 | 9.965 | 0 | +0.12(+1.25%) |
Jul 11, 2013 | 9.874 | 9.915 | 9.800 | 9.841 | 0 | +0.08(+0.84%) |
Jul 10, 2013 | 9.653 | 9.802 | 9.640 | 9.759 | 0 | +0.11(+1.19%) |
Jul 09, 2013 | 9.681 | 9.825 | 9.628 | 9.645 | 0 | -0.17(-1.71%) |
Jul 08, 2013 | 9.796 | 9.891 | 9.755 | 9.813 | 0 | +0.06(+0.59%) |
Jul 05, 2013 | 9.649 | 9.841 | 9.630 | 9.755 | 0 | +0.18(+1.93%) |
Jul 03, 2013 | 9.513 | 9.657 | 9.505 | 9.571 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 9.530 | 9.653 | 9.431 | 9.571 | 0 | +0.06(+0.65%) |
Jul 01, 2013 | 9.322 | 9.546 | 9.297 | 9.509 | 0 | +0.11(+1.17%) |
Jun 28, 2013 | 9.379 | 9.485 | 9.326 | 9.399 | 4,077,142 | +0.00(+0.00%) |
Jun 27, 2013 | 9.318 | 9.481 | 9.318 | 9.399 | 0 | +0.13(+1.36%) |
Jun 26, 2013 | 9.142 | 9.313 | 9.057 | 9.273 | 2,285,965 | +0.21(+2.34%) |
Jun 25, 2013 | 9.032 | 9.146 | 8.971 | 9.061 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 8.983 | 9.024 | 8.828 | 8.934 | 0 | -0.19(-2.06%) |
Jun 21, 2013 | 9.167 | 9.330 | 9.057 | 9.122 | 3,356,626 | -0.01(-0.13%) |
Jun 20, 2013 | 9.277 | 9.289 | 9.089 | 9.134 | 0 | -0.29(-3.07%) |
Jun 19, 2013 | 9.562 | 9.583 | 9.415 | 9.424 | 0 | -0.15(-1.62%) |
Jun 18, 2013 | 9.448 | 9.607 | 9.428 | 9.578 | 0 | +0.15(+1.60%) |
Jun 17, 2013 | 9.436 | 9.493 | 9.354 | 9.428 | 0 | +0.06(+0.65%) |
Jun 14, 2013 | 9.464 | 9.481 | 9.342 | 9.366 | 0 | -0.12(-1.29%) |
Jun 13, 2013 | 9.216 | 9.497 | 9.122 | 9.489 | 1,538,124 | +0.27(+2.87%) |
Jun 12, 2013 | 9.387 | 9.391 | 9.175 | 9.224 | 1,099,964 | -0.06(-0.62%) |
Jun 11, 2013 | 9.326 | 9.391 | 9.228 | 9.281 | 1,002,931 | -0.15(-1.56%) |
Jun 10, 2013 | 9.517 | 9.554 | 9.395 | 9.428 | 0 | -0.06(-0.60%) |
Jun 07, 2013 | 9.375 | 9.530 | 9.371 | 9.485 | 0 | +0.14(+1.53%) |
Jun 06, 2013 | 9.216 | 9.342 | 9.179 | 9.342 | 0 | +0.14(+1.55%) |
Jun 05, 2013 | 9.350 | 9.379 | 9.163 | 9.199 | 0 | -0.17(-1.83%) |
Jun 04, 2013 | 9.371 | 9.468 | 9.336 | 9.371 | 0 | -0.01(-0.09%) |