Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.460 | 9.620 | 9.280 | 9.350 | 0 | -0.13(-1.37%) |
Aug 29, 2013 | 9.250 | 9.510 | 9.250 | 9.480 | 223,510 | +0.23(+2.49%) |
Aug 28, 2013 | 9.350 | 9.580 | 9.220 | 9.250 | 0 | -0.14(-1.49%) |
Aug 27, 2013 | 9.690 | 9.760 | 9.360 | 9.390 | 299,017 | -0.43(-4.38%) |
Aug 26, 2013 | 10.00 | 10.06 | 9.740 | 9.820 | 0 | -0.19(-1.90%) |
Aug 23, 2013 | 10.05 | 10.24 | 9.900 | 10.01 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 9.650 | 10.25 | 9.650 | 10.00 | 144,659 | +0.41(+4.28%) |
Aug 21, 2013 | 9.760 | 10.02 | 9.530 | 9.590 | 0 | -0.22(-2.24%) |
Aug 20, 2013 | 9.690 | 9.930 | 9.510 | 9.810 | 354,989 | +0.16(+1.66%) |
Aug 19, 2013 | 10.25 | 10.43 | 9.500 | 9.650 | 459,265 | -0.70(-6.76%) |
Aug 16, 2013 | 10.31 | 10.50 | 10.18 | 10.35 | 0 | -0.06(-0.58%) |
Aug 15, 2013 | 10.54 | 10.55 | 10.31 | 10.41 | 409,562 | -0.24(-2.25%) |
Aug 14, 2013 | 10.71 | 10.75 | 10.41 | 10.65 | 450,970 | +0.07(+0.66%) |
Aug 13, 2013 | 10.30 | 10.75 | 10.22 | 10.58 | 914,141 | +0.26(+2.52%) |
Aug 12, 2013 | 10.00 | 10.35 | 9.970 | 10.32 | 265,148 | +0.25(+2.48%) |
Aug 09, 2013 | 10.36 | 10.36 | 9.940 | 10.07 | 221,327 | -0.25(-2.42%) |
Aug 08, 2013 | 10.50 | 10.50 | 10.20 | 10.32 | 213,254 | -0.16(-1.53%) |
Aug 07, 2013 | 10.36 | 10.60 | 10.06 | 10.48 | 323,212 | +0.05(+0.48%) |
Aug 06, 2013 | 10.56 | 10.58 | 10.27 | 10.43 | 318,242 | -0.17(-1.60%) |
Aug 05, 2013 | 10.56 | 10.75 | 10.46 | 10.60 | 324,730 | +0.04(+0.38%) |
Aug 02, 2013 | 10.48 | 10.62 | 10.30 | 10.56 | 459,237 | +0.05(+0.48%) |
Aug 01, 2013 | 10.25 | 10.53 | 10.09 | 10.51 | 395,377 | +0.29(+2.84%) |
Jul 31, 2013 | 10.56 | 10.56 | 10.19 | 10.22 | 0 | -0.39(-3.68%) |
Jul 30, 2013 | 10.74 | 10.88 | 10.42 | 10.61 | 0 | -0.14(-1.30%) |
Jul 29, 2013 | 11.12 | 11.39 | 10.68 | 10.75 | 0 | -0.40(-3.59%) |
Jul 26, 2013 | 9.830 | 11.48 | 9.730 | 11.15 | 0 | +1.51(+15.66%) |
Jul 25, 2013 | 9.500 | 9.710 | 9.400 | 9.640 | 0 | +0.12(+1.26%) |
Jul 24, 2013 | 9.760 | 9.760 | 9.460 | 9.520 | 0 | -0.22(-2.26%) |
Jul 23, 2013 | 9.455 | 9.790 | 9.355 | 9.740 | 0 | +0.29(+3.07%) |
Jul 22, 2013 | 9.100 | 9.490 | 9.020 | 9.450 | 0 | +0.43(+4.77%) |
Jul 19, 2013 | 9.000 | 9.060 | 8.854 | 9.020 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 9.020 | 9.110 | 8.850 | 9.020 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 9.040 | 9.290 | 8.920 | 9.020 | 292,679 | -0.09(-0.99%) |
Jul 16, 2013 | 9.300 | 9.300 | 9.051 | 9.110 | 0 | -0.22(-2.36%) |
Jul 15, 2013 | 9.140 | 9.420 | 9.010 | 9.330 | 0 | +0.24(+2.64%) |
Jul 12, 2013 | 9.150 | 9.350 | 9.030 | 9.090 | 0 | -0.05(-0.55%) |
Jul 11, 2013 | 9.190 | 9.470 | 8.730 | 9.140 | 0 | +0.20(+2.24%) |
Jul 10, 2013 | 8.700 | 9.050 | 8.660 | 8.940 | 0 | +0.22(+2.52%) |
Jul 09, 2013 | 8.840 | 8.840 | 8.680 | 8.720 | 0 | -0.12(-1.36%) |
Jul 08, 2013 | 8.400 | 8.860 | 8.350 | 8.840 | 0 | +0.43(+5.11%) |
Jul 05, 2013 | 8.640 | 8.740 | 8.351 | 8.410 | 0 | -0.14(-1.64%) |
Jul 03, 2013 | 8.490 | 8.740 | 8.450 | 8.550 | 0 | -0.01(-0.12%) |
Jul 02, 2013 | 8.680 | 8.730 | 8.350 | 8.560 | 0 | -0.15(-1.72%) |
Jul 01, 2013 | 8.790 | 9.080 | 8.580 | 8.710 | 0 | -0.05(-0.57%) |
Jun 28, 2013 | 8.860 | 8.960 | 8.500 | 8.760 | 3,384,815 | +0.25(+2.94%) |
Jun 26, 2013 | 8.470 | 9.000 | 8.173 | 8.510 | 0 | +0.08(+0.95%) |
Jun 25, 2013 | 8.060 | 8.460 | 7.990 | 8.430 | 0 | +0.42(+5.24%) |
Jun 24, 2013 | 8.100 | 8.220 | 7.830 | 8.010 | 0 | -0.16(-1.96%) |
Jun 21, 2013 | 8.110 | 8.220 | 7.950 | 8.170 | 437,528 | +0.09(+1.11%) |
Jun 20, 2013 | 8.220 | 8.270 | 7.830 | 8.080 | 0 | -0.25(-3.00%) |
Jun 19, 2013 | 8.520 | 8.610 | 8.220 | 8.330 | 0 | -0.22(-2.57%) |
Jun 18, 2013 | 8.570 | 8.640 | 8.440 | 8.550 | 0 | -0.04(-0.47%) |
Jun 17, 2013 | 8.290 | 8.740 | 8.290 | 8.590 | 0 | +0.40(+4.88%) |
Jun 14, 2013 | 8.170 | 8.250 | 8.120 | 8.190 | 0 | +0.03(+0.37%) |
Jun 13, 2013 | 8.080 | 8.270 | 7.860 | 8.160 | 343,978 | +0.00(+0.00%) |
Jun 12, 2013 | 8.400 | 8.490 | 8.020 | 8.160 | 424,147 | -0.15(-1.81%) |
Jun 11, 2013 | 8.000 | 8.330 | 8.000 | 8.310 | 519,656 | +0.21(+2.59%) |
Jun 10, 2013 | 7.800 | 8.550 | 7.790 | 8.100 | 0 | +0.35(+4.52%) |
Jun 07, 2013 | 7.800 | 7.850 | 7.540 | 7.750 | 0 | +0.14(+1.84%) |
Jun 06, 2013 | 7.510 | 7.750 | 7.500 | 7.610 | 221,424 | +0.08(+1.06%) |
Jun 05, 2013 | 7.650 | 7.750 | 7.400 | 7.530 | 0 | -0.11(-1.44%) |
Jun 04, 2013 | 7.410 | 7.710 | 7.310 | 7.640 | 0 | +0.29(+3.95%) |