Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.452 | 9.511 | 9.235 | 9.331 | 0 | -0.16(-1.68%) |
Aug 29, 2013 | 9.312 | 9.517 | 9.312 | 9.490 | 164,138 | +0.13(+1.42%) |
Aug 28, 2013 | 9.331 | 9.389 | 9.331 | 9.358 | 0 | +0.00(+0.03%) |
Aug 27, 2013 | 9.271 | 9.416 | 9.271 | 9.355 | 397,684 | +0.00(+0.00%) |
Aug 26, 2013 | 9.346 | 9.471 | 9.312 | 9.355 | 0 | +0.00(+0.05%) |
Aug 23, 2013 | 9.292 | 9.375 | 9.266 | 9.350 | 0 | +0.06(+0.62%) |
Aug 22, 2013 | 9.232 | 9.338 | 9.220 | 9.292 | 286,031 | +0.06(+0.63%) |
Aug 21, 2013 | 9.280 | 9.384 | 9.210 | 9.235 | 0 | -0.10(-1.11%) |
Aug 20, 2013 | 9.191 | 9.379 | 9.177 | 9.338 | 359,540 | +0.16(+1.76%) |
Aug 19, 2013 | 9.138 | 9.247 | 9.138 | 9.177 | 196,868 | -0.01(-0.08%) |
Aug 16, 2013 | 9.174 | 9.209 | 9.138 | 9.184 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 9.143 | 9.225 | 9.073 | 9.191 | 492,679 | -0.05(-0.57%) |
Aug 14, 2013 | 9.218 | 9.292 | 9.215 | 9.244 | 192,544 | +0.00(+0.00%) |
Aug 13, 2013 | 9.167 | 9.305 | 9.133 | 9.244 | 211,055 | +0.07(+0.76%) |
Aug 12, 2013 | 9.090 | 9.213 | 9.027 | 9.174 | 370,322 | +0.07(+0.72%) |
Aug 09, 2013 | 9.063 | 9.213 | 8.974 | 9.109 | 401,756 | +0.05(+0.56%) |
Aug 08, 2013 | 9.375 | 9.375 | 8.947 | 9.058 | 570,699 | -0.25(-2.70%) |
Aug 07, 2013 | 9.416 | 9.467 | 9.266 | 9.309 | 537,703 | -0.12(-1.23%) |
Aug 06, 2013 | 9.507 | 9.562 | 9.053 | 9.425 | 343,651 | -0.14(-1.41%) |
Aug 05, 2013 | 9.355 | 9.568 | 9.355 | 9.560 | 167,832 | +0.17(+1.83%) |
Aug 02, 2013 | 9.375 | 9.568 | 9.346 | 9.389 | 238,339 | +0.01(+0.15%) |
Aug 01, 2013 | 9.268 | 9.442 | 9.206 | 9.375 | 206,047 | +0.14(+1.54%) |
Jul 31, 2013 | 9.295 | 9.370 | 9.193 | 9.232 | 0 | -0.06(-0.65%) |
Jul 30, 2013 | 9.256 | 9.360 | 9.099 | 9.292 | 0 | +0.05(+0.50%) |
Jul 29, 2013 | 9.172 | 9.348 | 8.995 | 9.247 | 0 | +0.02(+0.26%) |
Jul 26, 2013 | 9.268 | 9.276 | 9.138 | 9.222 | 0 | -0.13(-1.42%) |
Jul 25, 2013 | 9.292 | 9.372 | 9.256 | 9.355 | 0 | +0.02(+0.21%) |
Jul 24, 2013 | 9.416 | 9.459 | 9.280 | 9.336 | 0 | -0.04(-0.46%) |
Jul 23, 2013 | 9.430 | 9.437 | 9.331 | 9.379 | 0 | -0.05(-0.56%) |
Jul 22, 2013 | 9.367 | 9.457 | 9.307 | 9.432 | 0 | +0.07(+0.80%) |
Jul 19, 2013 | 9.432 | 9.432 | 9.249 | 9.358 | 0 | -0.08(-0.84%) |
Jul 18, 2013 | 9.365 | 9.459 | 9.309 | 9.437 | 0 | +0.14(+1.45%) |
Jul 17, 2013 | 9.408 | 9.461 | 9.297 | 9.302 | 80,343 | -0.07(-0.72%) |
Jul 16, 2013 | 9.319 | 9.416 | 9.309 | 9.370 | 0 | +0.05(+0.52%) |
Jul 15, 2013 | 9.288 | 9.423 | 9.288 | 9.321 | 0 | +0.08(+0.91%) |
Jul 12, 2013 | 9.174 | 9.346 | 9.174 | 9.237 | 0 | +0.10(+1.06%) |
Jul 11, 2013 | 8.897 | 9.164 | 8.868 | 9.140 | 0 | +0.30(+3.44%) |
Jul 10, 2013 | 8.855 | 8.954 | 8.790 | 8.836 | 0 | -0.05(-0.57%) |
Jul 09, 2013 | 8.711 | 8.983 | 8.711 | 8.887 | 0 | +0.24(+2.74%) |
Jul 08, 2013 | 8.689 | 8.744 | 8.624 | 8.650 | 308,145 | -0.02(-0.19%) |
Jul 05, 2013 | 8.735 | 8.735 | 8.606 | 8.667 | 0 | +0.07(+0.79%) |
Jul 03, 2013 | 8.607 | 8.689 | 8.563 | 8.600 | 0 | -0.07(-0.75%) |
Jul 02, 2013 | 8.655 | 8.718 | 8.602 | 8.665 | 0 | +0.03(+0.36%) |
Jul 01, 2013 | 8.537 | 8.771 | 8.508 | 8.633 | 0 | +0.13(+1.53%) |
Jun 28, 2013 | 8.638 | 8.660 | 8.501 | 8.503 | 1,643,248 | +0.02(+0.20%) |
Jun 26, 2013 | 8.525 | 8.563 | 8.387 | 8.486 | 0 | -0.00(-0.04%) |
Jun 25, 2013 | 8.514 | 8.528 | 8.439 | 8.490 | 0 | +0.03(+0.40%) |
Jun 24, 2013 | 8.535 | 8.627 | 8.449 | 8.456 | 0 | -0.12(-1.35%) |
Jun 21, 2013 | 8.605 | 8.674 | 8.548 | 8.572 | 488,917 | -0.01(-0.08%) |
Jun 20, 2013 | 8.560 | 8.644 | 8.531 | 8.579 | 0 | -0.09(-1.08%) |
Jun 19, 2013 | 8.805 | 8.878 | 8.670 | 8.673 | 0 | -0.16(-1.80%) |
Jun 18, 2013 | 8.723 | 8.890 | 8.687 | 8.832 | 0 | +0.14(+1.64%) |
Jun 17, 2013 | 8.639 | 8.695 | 8.605 | 8.690 | 0 | +0.13(+1.58%) |
Jun 14, 2013 | 8.658 | 8.685 | 8.528 | 8.555 | 0 | -0.09(-1.00%) |
Jun 13, 2013 | 8.627 | 8.656 | 8.495 | 8.642 | 305,710 | +0.03(+0.39%) |
Jun 12, 2013 | 8.632 | 8.719 | 8.574 | 8.608 | 122,193 | -0.02(-0.25%) |
Jun 11, 2013 | 8.625 | 8.699 | 8.579 | 8.629 | 191,211 | -0.08(-0.91%) |
Jun 10, 2013 | 8.711 | 8.733 | 8.637 | 8.709 | 0 | +0.05(+0.61%) |
Jun 07, 2013 | 8.692 | 8.762 | 8.646 | 8.656 | 0 | +0.03(+0.31%) |
Jun 06, 2013 | 8.548 | 8.639 | 8.545 | 8.629 | 415,940 | +0.11(+1.30%) |
Jun 05, 2013 | 8.707 | 8.745 | 8.502 | 8.519 | 0 | -0.17(-1.97%) |
Jun 04, 2013 | 8.675 | 9.013 | 8.521 | 8.690 | 0 | +0.02(+0.19%) |