Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.351 | 9.367 | 9.329 | 9.351 | 2,793 | -0.06(-0.64%) |
Aug 28, 2013 | 9.395 | 9.411 | 9.411 | 9.411 | 11,222 | +0.20(+2.17%) |
Aug 27, 2013 | 9.235 | 9.564 | 9.123 | 9.211 | 13,790 | -0.04(-0.43%) |
Aug 26, 2013 | 9.279 | 9.548 | 9.173 | 9.251 | 16,653 | +0.03(+0.30%) |
Aug 23, 2013 | 9.231 | 9.247 | 9.158 | 9.223 | 33,886 | +0.01(+0.13%) |
Aug 22, 2013 | 9.410 | 9.410 | 8.933 | 9.211 | 10,281 | +0.08(+0.87%) |
Aug 21, 2013 | 8.901 | 9.132 | 8.901 | 9.132 | 19,895 | +0.27(+3.05%) |
Aug 20, 2013 | 8.790 | 8.933 | 8.790 | 8.862 | 10,369 | +0.18(+2.10%) |
Aug 19, 2013 | 8.656 | 8.794 | 8.656 | 8.679 | 2,014 | +0.02(+0.22%) |
Aug 16, 2013 | 8.667 | 8.735 | 8.588 | 8.660 | 22,837 | +0.09(+1.07%) |
Aug 15, 2013 | 8.695 | 8.695 | 8.460 | 8.568 | 7,027 | +0.14(+1.70%) |
Aug 14, 2013 | 8.437 | 8.611 | 8.421 | 8.425 | 4,407 | -0.09(-1.07%) |
Aug 13, 2013 | 8.496 | 8.546 | 8.457 | 8.516 | 7,601 | +0.06(+0.68%) |
Aug 12, 2013 | 8.611 | 8.611 | 8.437 | 8.458 | 6,115 | -0.15(-1.78%) |
Aug 09, 2013 | 8.596 | 8.615 | 8.538 | 8.611 | 4,407 | +0.06(+0.73%) |
Aug 08, 2013 | 8.588 | 8.611 | 8.549 | 8.549 | 1,259 | -0.13(-1.46%) |
Aug 07, 2013 | 8.635 | 8.675 | 8.635 | 8.675 | 16,074 | +0.04(+0.46%) |
Aug 06, 2013 | 8.635 | 8.636 | 8.635 | 8.635 | 4,400 | +0.12(+1.35%) |
Aug 05, 2013 | 8.540 | 8.668 | 8.520 | 8.520 | 3,526 | -0.21(-2.41%) |
Aug 02, 2013 | 8.504 | 8.731 | 8.492 | 8.731 | 6,183 | -0.14(-1.57%) |
Aug 01, 2013 | 8.643 | 8.919 | 8.620 | 8.870 | 4,269 | +0.24(+2.76%) |
Jul 31, 2013 | 8.874 | 8.874 | 8.619 | 8.631 | 6,362 | -0.20(-2.29%) |
Jul 30, 2013 | 8.810 | 8.869 | 8.766 | 8.834 | 5,047 | -0.10(-1.15%) |
Jul 29, 2013 | 8.913 | 8.937 | 8.913 | 8.937 | 808 | +0.24(+2.81%) |
Jul 26, 2013 | 8.575 | 8.736 | 8.575 | 8.692 | 2,591 | +0.10(+1.20%) |
Jul 25, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 253 | +0.00(+0.00%) |
Jul 24, 2013 | 8.890 | 8.890 | 8.534 | 8.590 | 5,315 | -0.00(-0.05%) |
Jul 23, 2013 | 8.594 | 8.787 | 8.515 | 8.594 | 18,911 | +0.07(+0.79%) |
Jul 22, 2013 | 8.668 | 8.811 | 8.511 | 8.526 | 14,995 | -0.14(-1.60%) |
Jul 19, 2013 | 8.692 | 8.791 | 8.598 | 8.665 | 3,290 | -0.14(-1.62%) |
Jul 18, 2013 | 8.791 | 8.811 | 8.613 | 8.807 | 3,416 | +0.04(+0.50%) |
Jul 17, 2013 | 8.728 | 8.811 | 8.728 | 8.763 | 2,948 | +0.13(+1.51%) |
Jul 16, 2013 | 8.771 | 8.771 | 8.495 | 8.633 | 4,535 | -0.17(-1.97%) |
Jul 15, 2013 | 8.401 | 8.811 | 8.400 | 8.807 | 16,008 | -0.04(-0.45%) |
Jul 12, 2013 | 8.846 | 8.846 | 8.846 | 8.846 | 840 | +0.41(+4.87%) |
Jul 11, 2013 | 8.420 | 8.451 | 8.396 | 8.436 | 2,285 | +0.04(+0.47%) |
Jul 10, 2013 | 8.400 | 8.649 | 8.297 | 8.396 | 16,820 | -0.04(-0.51%) |
Jul 09, 2013 | 8.495 | 8.703 | 8.388 | 8.439 | 4,532 | +0.04(+0.52%) |
Jul 08, 2013 | 8.396 | 8.433 | 8.376 | 8.396 | 12,490 | -0.02(-0.23%) |
Jul 05, 2013 | 8.522 | 8.530 | 8.376 | 8.416 | 15,517 | -0.16(-1.84%) |
Jul 03, 2013 | 8.961 | 8.965 | 8.574 | 8.574 | 3,143 | +0.00(+0.00%) |
Jul 02, 2013 | 8.598 | 8.633 | 8.467 | 8.574 | 4,968 | -0.07(-0.78%) |
Jul 01, 2013 | 8.601 | 8.925 | 8.601 | 8.641 | 4,808 | -0.35(-3.87%) |
Jun 28, 2013 | 9.139 | 9.143 | 8.598 | 8.989 | 9,364 | +0.00(+0.00%) |
Jun 27, 2013 | 8.929 | 9.151 | 8.898 | 8.989 | 19,812 | +0.28(+3.27%) |
Jun 26, 2013 | 8.424 | 8.870 | 8.424 | 8.704 | 4,196 | +0.29(+3.39%) |
Jun 25, 2013 | 8.450 | 8.646 | 8.395 | 8.418 | 8,541 | -0.03(-0.37%) |
Jun 24, 2013 | 8.835 | 8.835 | 8.442 | 8.450 | 8,839 | -0.17(-1.92%) |
Jun 21, 2013 | 8.740 | 8.847 | 8.450 | 8.615 | 5,463 | +0.04(+0.46%) |
Jun 20, 2013 | 8.567 | 8.740 | 8.426 | 8.575 | 15,216 | -0.17(-1.93%) |
Jun 19, 2013 | 8.646 | 8.744 | 8.646 | 8.744 | 2,671 | -0.10(-1.16%) |
Jun 18, 2013 | 8.454 | 8.847 | 8.454 | 8.847 | 13,030 | +0.22(+2.55%) |
Jun 17, 2013 | 8.563 | 8.646 | 8.560 | 8.626 | 10,203 | -0.04(-0.41%) |
Jun 14, 2013 | 8.587 | 8.693 | 8.560 | 8.662 | 4,661 | -0.07(-0.77%) |
Jun 13, 2013 | 8.567 | 8.744 | 8.548 | 8.729 | 1,926 | -0.12(-1.33%) |
Jun 12, 2013 | 8.843 | 8.846 | 8.633 | 8.846 | 2,686 | +0.29(+3.35%) |
Jun 11, 2013 | 8.607 | 8.846 | 8.560 | 8.560 | 1,536 | +0.01(+0.14%) |
Jun 10, 2013 | 8.450 | 8.685 | 8.450 | 8.548 | 3,964 | +0.10(+1.16%) |
Jun 07, 2013 | 8.929 | 9.000 | 8.450 | 8.450 | 21,719 | -0.31(-3.54%) |
Jun 06, 2013 | 8.905 | 8.924 | 8.760 | 8.760 | 3,396 | +0.03(+0.32%) |
Jun 05, 2013 | 8.882 | 8.960 | 8.316 | 8.733 | 25,376 | -0.18(-2.02%) |
Jun 04, 2013 | 8.752 | 9.018 | 8.744 | 8.913 | 16,549 | +0.04(+0.43%) |