Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.933 | 10.19 | 9.876 | 9.950 | 0 | -0.14(-1.37%) |
Aug 29, 2013 | 10.10 | 10.27 | 9.868 | 10.09 | 0 | -0.11(-1.12%) |
Aug 28, 2013 | 10.68 | 10.73 | 10.18 | 10.20 | 0 | -0.29(-2.72%) |
Aug 27, 2013 | 11.26 | 11.35 | 10.48 | 10.49 | 0 | -0.54(-4.87%) |
Aug 26, 2013 | 11.20 | 11.25 | 10.89 | 11.02 | 0 | +0.02(+0.22%) |
Aug 23, 2013 | 10.90 | 11.07 | 10.76 | 11.00 | 0 | +0.14(+1.27%) |
Aug 22, 2013 | 10.80 | 11.02 | 10.73 | 10.86 | 0 | +0.27(+2.58%) |
Aug 21, 2013 | 10.95 | 10.95 | 10.57 | 10.59 | 0 | -0.42(-3.81%) |
Aug 20, 2013 | 10.67 | 11.18 | 10.61 | 11.01 | 0 | +0.34(+3.18%) |
Aug 19, 2013 | 10.99 | 11.11 | 10.63 | 10.67 | 0 | -0.33(-3.01%) |
Aug 16, 2013 | 11.42 | 11.48 | 10.92 | 11.00 | 0 | -0.29(-2.57%) |
Aug 15, 2013 | 11.04 | 11.35 | 10.77 | 11.29 | 6,760,768 | +0.17(+1.52%) |
Aug 14, 2013 | 10.77 | 11.29 | 10.77 | 11.12 | 0 | +0.40(+3.76%) |
Aug 13, 2013 | 10.99 | 10.99 | 10.60 | 10.72 | 3,443,911 | -0.25(-2.28%) |
Aug 12, 2013 | 10.80 | 11.04 | 10.73 | 10.97 | 4,519,632 | +0.59(+5.67%) |
Aug 09, 2013 | 10.15 | 10.48 | 10.01 | 10.38 | 3,270,212 | +0.23(+2.31%) |
Aug 08, 2013 | 9.613 | 10.22 | 9.581 | 10.15 | 4,015,199 | +0.69(+7.25%) |
Aug 07, 2013 | 9.331 | 9.605 | 9.315 | 9.460 | 2,036,113 | +0.06(+0.60%) |
Aug 06, 2013 | 9.710 | 9.758 | 9.372 | 9.403 | 2,783,006 | -0.40(-4.11%) |
Aug 05, 2013 | 9.823 | 9.992 | 9.766 | 9.807 | 1,404,663 | -0.03(-0.33%) |
Aug 02, 2013 | 10.03 | 10.16 | 9.831 | 9.839 | 2,292,953 | -0.16(-1.61%) |
Aug 01, 2013 | 10.30 | 10.34 | 9.863 | 10.00 | 4,189,281 | -0.29(-2.82%) |
Jul 31, 2013 | 10.36 | 10.48 | 9.992 | 10.29 | 0 | -0.06(-0.55%) |
Jul 30, 2013 | 10.31 | 10.45 | 10.11 | 10.35 | 0 | +0.07(+0.71%) |
Jul 29, 2013 | 10.33 | 10.41 | 10.22 | 10.27 | 0 | -0.09(-0.86%) |
Jul 26, 2013 | 10.30 | 10.40 | 10.01 | 10.36 | 0 | -0.05(-0.46%) |
Jul 25, 2013 | 10.23 | 10.58 | 10.18 | 10.41 | 2,359,325 | +0.19(+1.89%) |
Jul 24, 2013 | 10.65 | 10.66 | 10.00 | 10.22 | 0 | -0.48(-4.52%) |
Jul 23, 2013 | 10.32 | 10.72 | 10.17 | 10.70 | 0 | +0.35(+3.43%) |
Jul 22, 2013 | 10.39 | 10.41 | 10.23 | 10.35 | 4,522,057 | +0.35(+3.47%) |
Jul 19, 2013 | 9.710 | 10.01 | 9.706 | 10.00 | 2,021,052 | +0.34(+3.51%) |
Jul 18, 2013 | 9.742 | 9.799 | 9.605 | 9.661 | 0 | +0.02(+0.21%) |
Jul 17, 2013 | 9.928 | 10.02 | 9.549 | 9.641 | 3,254,942 | -0.30(-3.04%) |
Jul 16, 2013 | 9.637 | 9.964 | 9.547 | 9.944 | 0 | +0.40(+4.14%) |
Jul 15, 2013 | 9.540 | 9.645 | 9.411 | 9.549 | 0 | +0.03(+0.34%) |
Jul 12, 2013 | 9.403 | 9.565 | 9.395 | 9.516 | 0 | -0.07(-0.76%) |
Jul 11, 2013 | 9.476 | 9.605 | 9.379 | 9.589 | 0 | +0.52(+5.78%) |
Jul 10, 2013 | 9.307 | 9.347 | 8.960 | 9.065 | 3,346,073 | -0.23(-2.52%) |
Jul 09, 2013 | 9.137 | 9.363 | 8.984 | 9.299 | 1,891,566 | +0.31(+3.50%) |
Jul 08, 2013 | 9.290 | 9.290 | 8.952 | 8.984 | 0 | -0.20(-2.19%) |
Jul 05, 2013 | 9.024 | 9.202 | 8.947 | 9.186 | 0 | -0.25(-2.65%) |
Jul 03, 2013 | 9.178 | 9.444 | 9.113 | 9.436 | 0 | +0.35(+3.91%) |
Jul 02, 2013 | 9.363 | 9.500 | 8.976 | 9.081 | 0 | -0.43(-4.50%) |
Jul 01, 2013 | 9.339 | 9.670 | 9.339 | 9.508 | 0 | +0.12(+1.29%) |
Jun 28, 2013 | 8.613 | 9.476 | 8.605 | 9.387 | 5,720,752 | +0.62(+7.08%) |
Jun 27, 2013 | 8.484 | 8.883 | 8.428 | 8.766 | 0 | +0.44(+5.33%) |
Jun 26, 2013 | 8.347 | 8.621 | 8.250 | 8.323 | 0 | -0.34(-3.91%) |
Jun 25, 2013 | 8.734 | 8.790 | 8.516 | 8.661 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.895 | 8.911 | 8.621 | 8.653 | 3,696,094 | -0.31(-3.51%) |
Jun 21, 2013 | 8.895 | 9.072 | 8.661 | 8.968 | 5,840,233 | +0.12(+1.37%) |
Jun 20, 2013 | 8.807 | 9.121 | 8.750 | 8.847 | 0 | -0.41(-4.44%) |
Jun 19, 2013 | 9.557 | 9.661 | 9.234 | 9.258 | 2,912,174 | -0.30(-3.12%) |
Jun 18, 2013 | 9.718 | 9.823 | 9.532 | 9.557 | 2,480,737 | -0.21(-2.15%) |
Jun 17, 2013 | 9.758 | 9.928 | 9.661 | 9.766 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 9.944 | 10.01 | 9.742 | 9.782 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.686 | 9.920 | 9.661 | 9.903 | 2,016,177 | +0.15(+1.57%) |
Jun 12, 2013 | 9.726 | 10.02 | 9.670 | 9.750 | 2,034,266 | +0.10(+1.00%) |
Jun 11, 2013 | 9.734 | 9.863 | 9.621 | 9.653 | 1,988,380 | -0.26(-2.60%) |
Jun 10, 2013 | 9.879 | 10.02 | 9.766 | 9.911 | 0 | +0.02(+0.24%) |
Jun 07, 2013 | 10.22 | 10.23 | 9.782 | 9.887 | 0 | -0.50(-4.81%) |
Jun 06, 2013 | 10.23 | 10.48 | 10.18 | 10.39 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.24 | 10.40 | 10.13 | 10.26 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.13 | 10.31 | 10.02 | 10.20 | 0 | -0.08(-0.78%) |