Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.012 | 9.154 | 8.986 | 9.130 | 34,490 | +0.14(+1.58%) |
Aug 29, 2013 | 9.051 | 9.061 | 8.914 | 8.988 | 51,685 | -0.01(-0.16%) |
Aug 28, 2013 | 8.762 | 9.061 | 8.723 | 9.002 | 125,975 | +0.23(+2.62%) |
Aug 27, 2013 | 9.032 | 9.076 | 8.576 | 8.772 | 258,570 | -0.20(-2.25%) |
Aug 26, 2013 | 9.061 | 9.134 | 8.963 | 8.974 | 79,310 | -0.03(-0.30%) |
Aug 23, 2013 | 8.929 | 9.115 | 8.929 | 9.002 | 83,597 | +0.11(+1.26%) |
Aug 22, 2013 | 8.723 | 8.890 | 8.674 | 8.890 | 203,078 | +0.08(+0.93%) |
Aug 21, 2013 | 8.757 | 8.816 | 8.586 | 8.808 | 100,803 | +0.13(+1.54%) |
Aug 20, 2013 | 8.841 | 8.841 | 8.557 | 8.674 | 240,648 | -0.22(-2.42%) |
Aug 19, 2013 | 9.046 | 9.164 | 8.890 | 8.890 | 114,733 | -0.18(-1.94%) |
Aug 16, 2013 | 9.321 | 9.399 | 9.066 | 9.066 | 113,186 | -0.03(-0.38%) |
Aug 15, 2013 | 9.428 | 9.428 | 9.017 | 9.100 | 198,119 | -0.32(-3.43%) |
Aug 14, 2013 | 9.399 | 9.580 | 9.164 | 9.423 | 68,444 | +0.05(+0.52%) |
Aug 13, 2013 | 9.428 | 9.456 | 9.345 | 9.375 | 55,205 | -0.10(-1.08%) |
Aug 12, 2013 | 9.551 | 9.610 | 9.389 | 9.477 | 105,146 | -0.14(-1.48%) |
Aug 09, 2013 | 9.570 | 9.688 | 9.551 | 9.619 | 70,259 | +0.02(+0.16%) |
Aug 08, 2013 | 9.614 | 9.654 | 9.556 | 9.604 | 48,886 | +0.04(+0.40%) |
Aug 07, 2013 | 9.600 | 9.659 | 9.556 | 9.566 | 75,823 | -0.05(-0.51%) |
Aug 06, 2013 | 9.619 | 9.673 | 9.551 | 9.615 | 80,320 | +0.05(+0.57%) |
Aug 05, 2013 | 9.644 | 9.698 | 9.551 | 9.561 | 64,087 | -0.02(-0.26%) |
Aug 02, 2013 | 9.673 | 9.698 | 9.585 | 9.585 | 62,743 | -0.08(-0.86%) |
Aug 01, 2013 | 9.644 | 9.725 | 9.566 | 9.668 | 106,348 | +0.03(+0.32%) |
Jul 31, 2013 | 9.610 | 9.703 | 9.487 | 9.638 | 129,242 | +0.03(+0.30%) |
Jul 30, 2013 | 9.629 | 9.673 | 9.521 | 9.610 | 77,252 | -0.06(-0.61%) |
Jul 29, 2013 | 9.678 | 9.761 | 9.600 | 9.668 | 83,495 | +0.04(+0.41%) |
Jul 26, 2013 | 9.580 | 9.698 | 9.580 | 9.629 | 56,563 | +0.03(+0.31%) |
Jul 25, 2013 | 9.698 | 9.698 | 9.575 | 9.600 | 51,228 | -0.10(-1.01%) |
Jul 24, 2013 | 9.698 | 9.698 | 9.575 | 9.698 | 92,720 | +0.11(+1.18%) |
Jul 23, 2013 | 9.541 | 9.698 | 9.541 | 9.585 | 68,344 | +0.03(+0.31%) |
Jul 22, 2013 | 9.624 | 9.737 | 9.507 | 9.556 | 59,360 | -0.08(-0.81%) |
Jul 19, 2013 | 9.732 | 9.771 | 9.634 | 9.634 | 128,450 | -0.06(-0.66%) |
Jul 18, 2013 | 9.708 | 9.761 | 9.507 | 9.698 | 83,983 | -0.02(-0.24%) |
Jul 17, 2013 | 9.737 | 9.791 | 9.649 | 9.722 | 114,184 | +0.00(+0.04%) |
Jul 16, 2013 | 9.712 | 9.742 | 9.521 | 9.717 | 78,156 | -0.04(-0.45%) |
Jul 15, 2013 | 9.771 | 9.781 | 9.561 | 9.761 | 50,979 | +0.01(+0.10%) |
Jul 12, 2013 | 9.752 | 9.796 | 9.668 | 9.752 | 56,277 | -0.04(-0.45%) |
Jul 11, 2013 | 9.600 | 9.869 | 9.502 | 9.796 | 80,929 | +0.17(+1.78%) |
Jul 10, 2013 | 9.482 | 9.659 | 9.453 | 9.624 | 43,927 | +0.12(+1.29%) |
Jul 09, 2013 | 9.708 | 9.663 | 9.468 | 9.502 | 77,746 | -0.16(-1.62%) |
Jul 08, 2013 | 9.663 | 9.722 | 9.600 | 9.659 | 40,442 | +0.03(+0.36%) |
Jul 05, 2013 | 9.673 | 9.712 | 9.531 | 9.624 | 22,358 | -0.05(-0.51%) |
Jul 03, 2013 | 9.639 | 9.757 | 9.600 | 9.673 | 20,707 | +0.12(+1.23%) |
Jul 02, 2013 | 9.629 | 9.673 | 9.531 | 9.556 | 32,526 | -0.07(-0.76%) |
Jul 01, 2013 | 9.605 | 9.678 | 9.521 | 9.629 | 51,794 | +0.02(+0.26%) |
Jun 28, 2013 | 9.610 | 9.698 | 9.531 | 9.605 | 118,845 | +0.09(+0.98%) |
Jun 26, 2013 | 9.281 | 9.531 | 9.281 | 9.512 | 66,155 | +0.35(+3.79%) |
Jun 25, 2013 | 9.482 | 9.586 | 9.135 | 9.164 | 85,337 | -0.17(-1.78%) |
Jun 24, 2013 | 9.228 | 9.448 | 8.816 | 9.330 | 81,970 | -0.00(-0.05%) |
Jun 21, 2013 | 9.345 | 9.477 | 9.149 | 9.335 | 75,802 | -0.08(-0.83%) |
Jun 20, 2013 | 9.796 | 9.796 | 9.296 | 9.414 | 142,805 | -0.40(-4.09%) |
Jun 19, 2013 | 9.722 | 9.840 | 9.698 | 9.815 | 67,345 | +0.13(+1.31%) |
Jun 18, 2013 | 9.825 | 9.873 | 9.659 | 9.688 | 50,916 | -0.17(-1.74%) |
Jun 17, 2013 | 9.918 | 10.05 | 9.830 | 9.859 | 103,096 | +0.02(+0.22%) |
Jun 14, 2013 | 9.796 | 9.845 | 9.755 | 9.837 | 44,656 | -0.01(-0.07%) |
Jun 13, 2013 | 9.796 | 9.883 | 9.698 | 9.845 | 52,694 | +0.07(+0.75%) |
Jun 12, 2013 | 9.649 | 9.796 | 9.561 | 9.771 | 52,286 | +0.10(+1.06%) |
Jun 11, 2013 | 9.835 | 9.835 | 9.570 | 9.668 | 92,542 | -0.17(-1.70%) |
Jun 10, 2013 | 9.766 | 10.00 | 9.766 | 9.836 | 105,154 | +0.02(+0.16%) |
Jun 07, 2013 | 9.732 | 9.820 | 9.727 | 9.820 | 33,096 | +0.02(+0.20%) |
Jun 06, 2013 | 9.722 | 9.835 | 9.561 | 9.801 | 60,381 | +0.09(+0.94%) |
Jun 05, 2013 | 9.737 | 9.747 | 9.649 | 9.709 | 21,429 | +0.02(+0.20%) |
Jun 04, 2013 | 9.702 | 9.781 | 9.507 | 9.690 | 104,025 | -0.05(-0.50%) |