Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.080 | 9.119 | 8.974 | 9.016 | 4,552,697 | -0.05(-0.55%) |
Aug 29, 2013 | 9.123 | 9.190 | 9.023 | 9.066 | 2,645,166 | -0.06(-0.62%) |
Aug 28, 2013 | 9.023 | 9.165 | 8.988 | 9.123 | 4,276,292 | +0.09(+1.02%) |
Aug 27, 2013 | 9.073 | 9.169 | 9.016 | 9.030 | 8,009,280 | -0.16(-1.70%) |
Aug 26, 2013 | 9.172 | 9.264 | 9.101 | 9.186 | 7,021,072 | +0.03(+0.31%) |
Aug 23, 2013 | 9.186 | 9.201 | 9.073 | 9.158 | 2,882,188 | +0.02(+0.23%) |
Aug 22, 2013 | 8.974 | 9.179 | 8.938 | 9.137 | 4,876,213 | +0.18(+2.06%) |
Aug 21, 2013 | 8.974 | 9.023 | 8.881 | 8.952 | 4,982,678 | -0.05(-0.55%) |
Aug 20, 2013 | 8.889 | 9.027 | 8.789 | 9.002 | 5,289,406 | +0.14(+1.60%) |
Aug 19, 2013 | 8.931 | 8.967 | 8.782 | 8.860 | 6,164,950 | -0.12(-1.34%) |
Aug 16, 2013 | 9.066 | 9.066 | 8.906 | 8.981 | 3,852,627 | -0.11(-1.17%) |
Aug 15, 2013 | 9.151 | 9.179 | 9.037 | 9.087 | 5,088,368 | -0.13(-1.39%) |
Aug 14, 2013 | 9.186 | 9.272 | 9.130 | 9.215 | 4,826,755 | +0.01(+0.15%) |
Aug 13, 2013 | 9.300 | 9.300 | 9.144 | 9.201 | 6,313,659 | -0.08(-0.84%) |
Aug 12, 2013 | 9.264 | 9.304 | 9.222 | 9.279 | 4,462,759 | -0.01(-0.08%) |
Aug 09, 2013 | 9.300 | 9.456 | 9.279 | 9.286 | 5,082,755 | -0.03(-0.30%) |
Aug 08, 2013 | 9.144 | 9.491 | 9.062 | 9.314 | 8,030,581 | +0.18(+2.02%) |
Aug 07, 2013 | 8.995 | 9.137 | 8.931 | 9.130 | 6,423,486 | +0.08(+0.86%) |
Aug 06, 2013 | 9.009 | 9.094 | 8.974 | 9.052 | 8,343,492 | -0.01(-0.16%) |
Aug 05, 2013 | 8.917 | 9.094 | 8.889 | 9.066 | 5,994,535 | +0.09(+0.95%) |
Aug 02, 2013 | 8.981 | 9.009 | 8.864 | 8.981 | 3,831,446 | +0.00(+0.00%) |
Aug 01, 2013 | 8.889 | 9.009 | 8.796 | 8.981 | 4,595,031 | +0.16(+1.77%) |
Jul 31, 2013 | 8.761 | 8.931 | 8.683 | 8.825 | 6,736,070 | +0.04(+0.48%) |
Jul 30, 2013 | 8.832 | 8.853 | 8.754 | 8.782 | 5,293,815 | +0.01(+0.16%) |
Jul 29, 2013 | 8.817 | 8.867 | 8.761 | 8.768 | 3,966,795 | -0.06(-0.64%) |
Jul 26, 2013 | 8.754 | 8.832 | 8.711 | 8.824 | 3,562,274 | +0.02(+0.24%) |
Jul 25, 2013 | 8.747 | 8.817 | 8.662 | 8.803 | 5,197,524 | +0.02(+0.24%) |
Jul 24, 2013 | 8.994 | 8.994 | 8.711 | 8.782 | 3,634,612 | -0.24(-2.66%) |
Jul 23, 2013 | 8.966 | 9.065 | 8.874 | 9.022 | 2,908,332 | +0.06(+0.63%) |
Jul 22, 2013 | 9.058 | 9.072 | 8.952 | 8.966 | 4,233,642 | -0.11(-1.17%) |
Jul 19, 2013 | 9.001 | 9.121 | 8.987 | 9.072 | 5,263,251 | +0.06(+0.63%) |
Jul 18, 2013 | 9.008 | 9.072 | 8.994 | 9.015 | 5,081,049 | +0.01(+0.12%) |
Jul 17, 2013 | 9.093 | 9.121 | 8.959 | 9.005 | 3,779,686 | -0.02(-0.27%) |
Jul 16, 2013 | 9.079 | 9.114 | 8.994 | 9.030 | 4,906,790 | -0.07(-0.78%) |
Jul 15, 2013 | 8.909 | 9.121 | 8.892 | 9.100 | 5,301,090 | +0.19(+2.14%) |
Jul 12, 2013 | 8.839 | 8.923 | 8.803 | 8.909 | 4,710,489 | +0.05(+0.56%) |
Jul 11, 2013 | 8.775 | 8.867 | 8.761 | 8.860 | 5,927,286 | +0.19(+2.20%) |
Jul 10, 2013 | 8.492 | 8.683 | 8.471 | 8.669 | 8,969,321 | +0.16(+1.91%) |
Jul 09, 2013 | 8.471 | 8.528 | 8.429 | 8.506 | 7,427,594 | +0.08(+0.92%) |
Jul 08, 2013 | 8.407 | 8.492 | 8.400 | 8.429 | 6,793,834 | +0.04(+0.51%) |
Jul 05, 2013 | 8.393 | 8.421 | 8.287 | 8.386 | 5,238,755 | +0.02(+0.25%) |
Jul 03, 2013 | 8.273 | 8.464 | 8.216 | 8.365 | 4,059,224 | +0.01(+0.17%) |
Jul 02, 2013 | 8.414 | 8.510 | 8.322 | 8.351 | 8,445,762 | -0.06(-0.76%) |
Jul 01, 2013 | 8.563 | 8.563 | 8.379 | 8.414 | 7,512,072 | -0.06(-0.75%) |
Jun 28, 2013 | 8.471 | 8.563 | 8.393 | 8.478 | 10,093,070 | +0.02(+0.25%) |
Jun 27, 2013 | 8.464 | 8.556 | 8.414 | 8.457 | 10,423,935 | +0.04(+0.42%) |
Jun 26, 2013 | 8.308 | 8.464 | 8.280 | 8.421 | 7,421,627 | +0.17(+2.06%) |
Jun 25, 2013 | 8.139 | 8.330 | 8.061 | 8.252 | 8,650,737 | +0.18(+2.28%) |
Jun 24, 2013 | 8.047 | 8.195 | 7.948 | 8.068 | 8,284,856 | -0.05(-0.61%) |
Jun 21, 2013 | 8.139 | 8.209 | 7.898 | 8.117 | 10,927,473 | +0.04(+0.44%) |
Jun 20, 2013 | 8.223 | 8.301 | 8.047 | 8.082 | 10,264,947 | -0.18(-2.14%) |
Jun 19, 2013 | 8.577 | 8.605 | 8.259 | 8.259 | 10,091,080 | -0.35(-4.03%) |
Jun 18, 2013 | 8.683 | 8.697 | 8.584 | 8.605 | 10,007,226 | -0.06(-0.65%) |
Jun 17, 2013 | 8.782 | 8.824 | 8.612 | 8.662 | 6,384,309 | -0.08(-0.89%) |
Jun 14, 2013 | 8.775 | 8.839 | 8.690 | 8.740 | 3,258,926 | -0.02(-0.24%) |
Jun 13, 2013 | 8.605 | 8.775 | 8.570 | 8.761 | 4,490,184 | +0.15(+1.72%) |
Jun 12, 2013 | 8.768 | 8.789 | 8.556 | 8.612 | 5,148,895 | -0.09(-1.06%) |
Jun 11, 2013 | 8.598 | 8.761 | 8.528 | 8.704 | 6,698,526 | +0.04(+0.41%) |
Jun 10, 2013 | 8.846 | 8.874 | 8.655 | 8.669 | 5,542,489 | -0.18(-2.00%) |
Jun 07, 2013 | 8.711 | 8.916 | 8.683 | 8.846 | 5,854,470 | +0.16(+1.87%) |
Jun 06, 2013 | 8.528 | 8.718 | 8.499 | 8.683 | 8,411,591 | +0.15(+1.74%) |
Jun 05, 2013 | 8.634 | 8.662 | 8.499 | 8.535 | 6,897,139 | -0.15(-1.71%) |
Jun 04, 2013 | 8.704 | 8.754 | 8.609 | 8.683 | 8,894,035 | -0.01(-0.08%) |