Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.670 | 8.900 | 8.630 | 8.880 | 0 | +0.21(+2.42%) |
Aug 29, 2013 | 8.720 | 8.970 | 8.600 | 8.670 | 0 | -0.05(-0.57%) |
Aug 28, 2013 | 8.670 | 9.000 | 8.670 | 8.720 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.690 | 8.910 | 8.510 | 8.720 | 0 | -0.11(-1.25%) |
Aug 26, 2013 | 8.920 | 9.045 | 8.780 | 8.830 | 0 | -0.09(-1.01%) |
Aug 23, 2013 | 8.800 | 8.970 | 8.800 | 8.920 | 0 | +0.12(+1.36%) |
Aug 22, 2013 | 8.700 | 9.000 | 8.670 | 8.800 | 0 | +0.17(+1.97%) |
Aug 21, 2013 | 8.590 | 8.860 | 8.570 | 8.630 | 0 | +0.06(+0.70%) |
Aug 20, 2013 | 9.340 | 9.350 | 5.340 | 8.570 | 0 | -0.93(-9.79%) |
Aug 19, 2013 | 9.670 | 9.670 | 9.390 | 9.500 | 0 | -0.19(-1.96%) |
Aug 16, 2013 | 9.830 | 9.860 | 9.670 | 9.690 | 0 | -0.11(-1.12%) |
Aug 15, 2013 | 9.740 | 9.920 | 9.700 | 9.800 | 108,847 | -0.07(-0.71%) |
Aug 14, 2013 | 9.720 | 10.05 | 9.720 | 9.870 | 0 | +0.11(+1.13%) |
Aug 13, 2013 | 9.900 | 9.980 | 9.690 | 9.760 | 236,156 | -0.14(-1.41%) |
Aug 12, 2013 | 9.930 | 10.08 | 9.900 | 9.900 | 82,527 | -0.03(-0.30%) |
Aug 09, 2013 | 9.900 | 9.960 | 9.750 | 9.930 | 129,473 | -0.01(-0.10%) |
Aug 08, 2013 | 9.910 | 10.20 | 9.910 | 9.940 | 104,500 | +0.05(+0.51%) |
Aug 07, 2013 | 10.04 | 10.06 | 9.700 | 9.890 | 289,556 | -0.22(-2.18%) |
Aug 06, 2013 | 10.16 | 10.25 | 9.941 | 10.11 | 175,421 | -0.11(-1.08%) |
Aug 05, 2013 | 10.18 | 10.33 | 10.16 | 10.22 | 86,587 | +0.07(+0.64%) |
Aug 02, 2013 | 10.13 | 10.29 | 10.10 | 10.15 | 79,292 | +0.00(+0.05%) |
Aug 01, 2013 | 10.15 | 10.30 | 10.01 | 10.15 | 98,806 | +0.06(+0.59%) |
Jul 31, 2013 | 9.810 | 10.20 | 9.810 | 10.09 | 0 | +0.10(+1.00%) |
Jul 30, 2013 | 10.20 | 10.29 | 9.930 | 9.990 | 0 | -0.21(-2.06%) |
Jul 29, 2013 | 10.40 | 10.40 | 10.15 | 10.20 | 0 | -0.19(-1.83%) |
Jul 26, 2013 | 10.50 | 10.59 | 10.33 | 10.39 | 0 | -0.14(-1.33%) |
Jul 25, 2013 | 10.48 | 10.58 | 10.36 | 10.53 | 0 | +0.14(+1.35%) |
Jul 24, 2013 | 10.17 | 10.42 | 10.16 | 10.39 | 0 | +0.26(+2.57%) |
Jul 23, 2013 | 10.30 | 10.30 | 10.05 | 10.13 | 0 | -0.17(-1.65%) |
Jul 22, 2013 | 10.50 | 10.55 | 10.26 | 10.30 | 0 | -0.25(-2.37%) |
Jul 19, 2013 | 10.57 | 10.72 | 10.46 | 10.55 | 0 | +0.04(+0.38%) |
Jul 18, 2013 | 10.36 | 10.69 | 10.33 | 10.51 | 0 | +0.16(+1.55%) |
Jul 17, 2013 | 10.03 | 10.35 | 10.03 | 10.35 | 68,812 | +0.33(+3.29%) |
Jul 16, 2013 | 10.22 | 10.25 | 9.770 | 10.02 | 0 | -0.21(-2.05%) |
Jul 15, 2013 | 10.24 | 10.27 | 10.20 | 10.23 | 0 | -0.02(-0.20%) |
Jul 12, 2013 | 10.22 | 10.35 | 10.20 | 10.25 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 10.35 | 10.39 | 10.20 | 10.25 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 10.31 | 10.32 | 10.17 | 10.25 | 0 | -0.03(-0.29%) |
Jul 09, 2013 | 10.47 | 10.38 | 10.20 | 10.28 | 0 | -0.10(-0.96%) |
Jul 08, 2013 | 10.80 | 10.80 | 10.23 | 10.38 | 0 | -0.36(-3.35%) |
Jul 05, 2013 | 10.85 | 10.95 | 10.70 | 10.74 | 0 | -0.03(-0.28%) |
Jul 03, 2013 | 10.91 | 11.20 | 10.68 | 10.77 | 0 | -0.24(-2.18%) |
Jul 02, 2013 | 10.90 | 11.07 | 10.78 | 11.01 | 0 | +0.16(+1.47%) |
Jul 01, 2013 | 10.98 | 10.98 | 10.57 | 10.85 | 0 | -0.15(-1.36%) |
Jun 28, 2013 | 10.43 | 11.05 | 10.20 | 11.00 | 359,210 | +0.75(+7.32%) |
Jun 27, 2013 | 10.25 | 10.34 | 10.15 | 10.25 | 0 | +0.09(+0.89%) |
Jun 26, 2013 | 10.37 | 10.37 | 10.13 | 10.16 | 0 | -0.07(-0.68%) |
Jun 25, 2013 | 10.21 | 10.41 | 10.10 | 10.23 | 0 | +0.10(+0.99%) |
Jun 24, 2013 | 10.25 | 10.25 | 10.00 | 10.13 | 0 | -0.27(-2.60%) |
Jun 21, 2013 | 10.59 | 10.66 | 10.30 | 10.40 | 134,249 | -0.12(-1.14%) |
Jun 20, 2013 | 10.58 | 10.58 | 10.33 | 10.52 | 0 | -0.15(-1.41%) |
Jun 19, 2013 | 10.73 | 10.99 | 10.50 | 10.67 | 163,185 | -0.04(-0.37%) |
Jun 18, 2013 | 11.32 | 11.49 | 10.63 | 10.71 | 0 | -0.14(-1.29%) |
Jun 17, 2013 | 10.66 | 11.11 | 10.61 | 10.85 | 0 | +0.27(+2.55%) |
Jun 14, 2013 | 10.42 | 10.60 | 10.32 | 10.58 | 0 | +0.19(+1.83%) |
Jun 13, 2013 | 10.33 | 10.48 | 10.32 | 10.39 | 100,087 | +0.02(+0.19%) |
Jun 12, 2013 | 10.53 | 10.64 | 10.30 | 10.37 | 104,838 | -0.08(-0.77%) |
Jun 11, 2013 | 10.40 | 10.54 | 10.21 | 10.45 | 232,291 | -0.10(-0.95%) |
Jun 10, 2013 | 10.40 | 10.68 | 10.14 | 10.55 | 0 | +0.13(+1.25%) |
Jun 07, 2013 | 10.11 | 10.45 | 10.02 | 10.42 | 0 | +0.33(+3.27%) |
Jun 06, 2013 | 10.00 | 10.13 | 10.00 | 10.09 | 0 | +0.06(+0.60%) |
Jun 05, 2013 | 10.22 | 10.26 | 10.00 | 10.03 | 0 | -0.18(-1.76%) |
Jun 04, 2013 | 10.21 | 10.25 | 10.05 | 10.21 | 0 | -0.01(-0.10%) |