Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.25 | 10.43 | 10.20 | 10.32 | 589,304 | +0.12(+1.21%) |
Aug 29, 2013 | 10.14 | 10.40 | 10.14 | 10.20 | 292,677 | +0.07(+0.70%) |
Aug 28, 2013 | 10.07 | 10.20 | 10.03 | 10.13 | 149,337 | +0.07(+0.70%) |
Aug 27, 2013 | 10.22 | 10.44 | 10.04 | 10.06 | 282,493 | -0.32(-3.07%) |
Aug 26, 2013 | 10.36 | 10.61 | 10.33 | 10.38 | 413,680 | +0.11(+1.03%) |
Aug 23, 2013 | 10.02 | 10.35 | 9.995 | 10.27 | 397,468 | +0.31(+3.11%) |
Aug 22, 2013 | 10.09 | 10.21 | 9.765 | 9.960 | 252,434 | -0.05(-0.53%) |
Aug 21, 2013 | 9.907 | 10.06 | 9.845 | 10.01 | 234,770 | +0.07(+0.71%) |
Aug 20, 2013 | 9.747 | 9.986 | 9.730 | 9.942 | 179,964 | +0.18(+1.81%) |
Aug 19, 2013 | 9.827 | 9.827 | 9.685 | 9.765 | 213,086 | -0.05(-0.54%) |
Aug 16, 2013 | 9.588 | 9.827 | 9.544 | 9.818 | 245,985 | +0.14(+1.46%) |
Aug 15, 2013 | 9.447 | 9.699 | 9.429 | 9.677 | 260,808 | +0.04(+0.37%) |
Aug 14, 2013 | 9.447 | 9.641 | 9.323 | 9.641 | 317,752 | +0.22(+2.35%) |
Aug 13, 2013 | 9.323 | 9.562 | 9.137 | 9.420 | 451,977 | +0.13(+1.43%) |
Aug 12, 2013 | 9.119 | 9.349 | 9.113 | 9.287 | 416,335 | +0.08(+0.86%) |
Aug 09, 2013 | 9.500 | 9.991 | 9.049 | 9.208 | 874,298 | +0.75(+8.89%) |
Aug 08, 2013 | 8.412 | 8.544 | 8.386 | 8.456 | 168,523 | +0.14(+1.70%) |
Aug 07, 2013 | 8.385 | 8.465 | 8.191 | 8.314 | 302,409 | -0.08(-0.95%) |
Aug 06, 2013 | 8.624 | 8.659 | 8.376 | 8.394 | 112,483 | -0.25(-2.87%) |
Aug 05, 2013 | 8.527 | 8.721 | 8.509 | 8.642 | 202,509 | +0.09(+1.03%) |
Aug 02, 2013 | 8.642 | 8.642 | 8.491 | 8.553 | 202,243 | -0.09(-1.02%) |
Aug 01, 2013 | 8.704 | 8.757 | 8.553 | 8.642 | 175,971 | +0.06(+0.72%) |
Jul 31, 2013 | 8.624 | 8.713 | 8.544 | 8.580 | 158,430 | +0.02(+0.21%) |
Jul 30, 2013 | 8.624 | 8.677 | 8.465 | 8.562 | 261,949 | +0.03(+0.31%) |
Jul 29, 2013 | 8.633 | 8.695 | 8.527 | 8.536 | 124,311 | -0.10(-1.13%) |
Jul 26, 2013 | 8.713 | 8.792 | 8.571 | 8.633 | 101,836 | -0.20(-2.30%) |
Jul 25, 2013 | 8.704 | 8.934 | 8.598 | 8.836 | 170,289 | +0.13(+1.52%) |
Jul 24, 2013 | 8.845 | 8.881 | 8.642 | 8.704 | 99,908 | -0.09(-1.01%) |
Jul 23, 2013 | 8.960 | 8.969 | 8.783 | 8.792 | 156,921 | -0.11(-1.29%) |
Jul 22, 2013 | 8.987 | 9.066 | 8.898 | 8.907 | 175,301 | -0.09(-0.98%) |
Jul 19, 2013 | 9.075 | 9.093 | 8.942 | 8.996 | 168,301 | -0.11(-1.17%) |
Jul 18, 2013 | 8.934 | 9.199 | 8.934 | 9.102 | 166,068 | +0.18(+1.98%) |
Jul 17, 2013 | 8.845 | 9.040 | 8.774 | 8.925 | 334,007 | +0.15(+1.71%) |
Jul 16, 2013 | 8.686 | 8.854 | 8.659 | 8.774 | 169,173 | +0.08(+0.92%) |
Jul 15, 2013 | 8.704 | 8.748 | 8.598 | 8.695 | 194,769 | -0.03(-0.30%) |
Jul 12, 2013 | 8.659 | 8.757 | 8.624 | 8.721 | 184,068 | +0.06(+0.71%) |
Jul 11, 2013 | 8.730 | 8.730 | 8.549 | 8.659 | 202,242 | +0.11(+1.35%) |
Jul 10, 2013 | 8.421 | 8.571 | 8.386 | 8.544 | 233,835 | +0.09(+1.05%) |
Jul 09, 2013 | 8.155 | 8.456 | 8.085 | 8.456 | 364,261 | +0.37(+4.60%) |
Jul 08, 2013 | 8.208 | 8.226 | 8.036 | 8.085 | 268,022 | -0.08(-0.98%) |
Jul 05, 2013 | 8.014 | 8.182 | 7.961 | 8.164 | 220,638 | +0.30(+3.82%) |
Jul 03, 2013 | 7.846 | 7.956 | 7.837 | 7.863 | 102,239 | -0.04(-0.56%) |
Jul 02, 2013 | 8.023 | 8.049 | 7.846 | 7.908 | 193,399 | -0.14(-1.76%) |
Jul 01, 2013 | 7.810 | 8.093 | 7.784 | 8.049 | 287,299 | +0.31(+4.00%) |
Jun 28, 2013 | 7.925 | 7.994 | 7.731 | 7.740 | 2,086,651 | -0.19(-2.45%) |
Jun 27, 2013 | 7.775 | 7.979 | 7.686 | 7.934 | 211,768 | +0.19(+2.40%) |
Jun 26, 2013 | 7.660 | 7.784 | 7.483 | 7.748 | 235,264 | +0.16(+2.10%) |
Jun 25, 2013 | 7.448 | 7.598 | 7.368 | 7.589 | 207,247 | +0.27(+3.62%) |
Jun 24, 2013 | 7.598 | 7.686 | 7.324 | 7.324 | 272,841 | -0.42(-5.37%) |
Jun 21, 2013 | 7.536 | 7.748 | 7.386 | 7.740 | 403,716 | +0.25(+3.31%) |
Jun 20, 2013 | 7.607 | 7.625 | 7.448 | 7.492 | 192,434 | -0.24(-3.09%) |
Jun 19, 2013 | 7.970 | 8.023 | 7.722 | 7.731 | 176,661 | -0.27(-3.43%) |
Jun 18, 2013 | 7.642 | 8.005 | 7.642 | 8.005 | 242,569 | +0.36(+4.75%) |
Jun 17, 2013 | 7.651 | 7.757 | 7.571 | 7.642 | 148,455 | +0.11(+1.41%) |
Jun 14, 2013 | 7.793 | 7.793 | 7.536 | 7.536 | 131,929 | -0.30(-3.84%) |
Jun 13, 2013 | 7.669 | 7.872 | 7.589 | 7.837 | 112,929 | +0.18(+2.31%) |
Jun 12, 2013 | 7.766 | 7.810 | 7.633 | 7.660 | 87,777 | -0.04(-0.46%) |
Jun 11, 2013 | 7.872 | 7.890 | 7.571 | 7.695 | 168,669 | -0.27(-3.33%) |
Jun 10, 2013 | 7.828 | 7.978 | 7.722 | 7.961 | 121,085 | +0.16(+2.04%) |
Jun 07, 2013 | 7.748 | 7.846 | 7.686 | 7.801 | 115,886 | +0.09(+1.15%) |
Jun 06, 2013 | 7.598 | 7.713 | 7.518 | 7.713 | 252,703 | +0.18(+2.35%) |
Jun 05, 2013 | 8.049 | 8.111 | 7.527 | 7.536 | 325,985 | -0.56(-6.89%) |
Jun 04, 2013 | 7.978 | 8.111 | 7.908 | 8.093 | 484,175 | +0.05(+0.66%) |