Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.333 | 9.524 | 9.241 | 9.366 | 15,042,219 | +0.04(+0.45%) |
Aug 29, 2013 | 9.249 | 9.549 | 9.191 | 9.324 | 10,311,907 | +0.04(+0.45%) |
Aug 28, 2013 | 9.433 | 9.516 | 9.274 | 9.283 | 10,875,698 | -0.18(-1.94%) |
Aug 27, 2013 | 9.574 | 9.583 | 9.358 | 9.466 | 14,538,934 | -0.25(-2.57%) |
Aug 26, 2013 | 10.07 | 10.09 | 9.687 | 9.716 | 10,467,578 | -0.36(-3.56%) |
Aug 23, 2013 | 10.14 | 10.19 | 9.916 | 10.07 | 8,547,135 | -0.02(-0.25%) |
Aug 22, 2013 | 10.01 | 10.16 | 9.991 | 10.10 | 6,674,344 | +0.17(+1.68%) |
Aug 21, 2013 | 10.04 | 10.17 | 9.874 | 9.933 | 10,357,938 | -0.23(-2.22%) |
Aug 20, 2013 | 10.07 | 10.25 | 9.983 | 10.16 | 11,700,541 | +0.11(+1.08%) |
Aug 19, 2013 | 10.02 | 10.14 | 9.974 | 10.05 | 12,330,718 | -0.02(-0.17%) |
Aug 16, 2013 | 10.12 | 10.23 | 9.991 | 10.07 | 7,994,999 | +0.02(+0.17%) |
Aug 15, 2013 | 10.20 | 10.22 | 9.979 | 10.05 | 15,138,648 | -0.34(-3.29%) |
Aug 14, 2013 | 10.35 | 10.44 | 10.30 | 10.39 | 12,262,663 | +0.04(+0.40%) |
Aug 13, 2013 | 10.08 | 10.37 | 10.07 | 10.35 | 12,918,517 | +0.22(+2.22%) |
Aug 12, 2013 | 10.21 | 10.37 | 10.10 | 10.12 | 8,303,140 | -0.01(-0.08%) |
Aug 09, 2013 | 10.17 | 10.30 | 10.03 | 10.13 | 8,771,526 | -0.04(-0.41%) |
Aug 08, 2013 | 9.958 | 10.27 | 9.941 | 10.17 | 12,642,225 | +0.29(+2.95%) |
Aug 07, 2013 | 9.933 | 9.983 | 9.791 | 9.883 | 8,537,351 | -0.18(-1.74%) |
Aug 06, 2013 | 10.02 | 10.09 | 9.966 | 10.06 | 14,463,190 | +0.02(+0.17%) |
Aug 05, 2013 | 9.899 | 10.06 | 9.874 | 10.04 | 11,400,489 | +0.12(+1.26%) |
Aug 02, 2013 | 9.883 | 10.08 | 9.824 | 9.916 | 17,229,884 | +0.04(+0.42%) |
Aug 01, 2013 | 9.674 | 9.916 | 9.674 | 9.874 | 14,331,400 | +0.28(+2.95%) |
Jul 31, 2013 | 9.416 | 9.691 | 9.399 | 9.591 | 13,897,521 | +0.15(+1.59%) |
Jul 30, 2013 | 9.541 | 9.566 | 9.283 | 9.441 | 16,456,690 | -0.04(-0.44%) |
Jul 29, 2013 | 9.708 | 9.758 | 9.466 | 9.483 | 11,574,016 | -0.27(-2.74%) |
Jul 26, 2013 | 9.608 | 9.941 | 9.608 | 9.749 | 19,749,354 | +0.07(+0.78%) |
Jul 25, 2013 | 9.508 | 9.833 | 9.508 | 9.674 | 22,424,270 | +0.21(+2.20%) |
Jul 24, 2013 | 9.558 | 9.608 | 9.395 | 9.466 | 11,042,698 | -0.08(-0.87%) |
Jul 23, 2013 | 9.641 | 9.683 | 9.499 | 9.549 | 11,785,733 | -0.05(-0.52%) |
Jul 22, 2013 | 9.466 | 9.637 | 9.383 | 9.599 | 9,941,859 | +0.11(+1.14%) |
Jul 19, 2013 | 9.408 | 9.524 | 9.316 | 9.491 | 6,781,294 | +0.03(+0.26%) |
Jul 18, 2013 | 9.433 | 9.608 | 9.391 | 9.466 | 12,984,675 | +0.08(+0.89%) |
Jul 17, 2013 | 9.258 | 9.399 | 9.158 | 9.383 | 10,007,312 | +0.16(+1.72%) |
Jul 16, 2013 | 9.308 | 9.408 | 9.092 | 9.224 | 12,232,719 | -0.16(-1.69%) |
Jul 15, 2013 | 9.408 | 9.491 | 9.324 | 9.383 | 9,641,625 | -0.02(-0.27%) |
Jul 12, 2013 | 9.133 | 9.466 | 9.108 | 9.408 | 18,218,102 | +0.17(+1.90%) |
Jul 11, 2013 | 8.916 | 9.258 | 8.875 | 9.233 | 25,295,550 | +0.50(+5.73%) |
Jul 10, 2013 | 8.741 | 8.833 | 8.629 | 8.733 | 11,977,186 | -0.01(-0.10%) |
Jul 09, 2013 | 8.725 | 8.791 | 8.666 | 8.741 | 15,221,899 | +0.07(+0.87%) |
Jul 08, 2013 | 8.775 | 8.875 | 8.650 | 8.666 | 10,113,616 | -0.03(-0.29%) |
Jul 05, 2013 | 8.725 | 8.733 | 8.483 | 8.691 | 12,992,893 | +0.06(+0.68%) |
Jul 03, 2013 | 8.583 | 8.691 | 8.475 | 8.633 | 6,556,213 | -0.02(-0.29%) |
Jul 02, 2013 | 8.916 | 8.925 | 8.491 | 8.658 | 21,416,262 | -0.27(-2.99%) |
Jul 01, 2013 | 8.875 | 9.041 | 8.841 | 8.925 | 14,016,412 | +0.11(+1.23%) |
Jun 28, 2013 | 8.833 | 8.883 | 8.675 | 8.816 | 14,850,003 | -0.06(-0.66%) |
Jun 27, 2013 | 8.800 | 8.925 | 8.679 | 8.875 | 16,676,611 | +0.18(+2.11%) |
Jun 26, 2013 | 8.425 | 8.716 | 8.408 | 8.691 | 29,372,506 | +0.35(+4.20%) |
Jun 25, 2013 | 8.241 | 8.400 | 8.195 | 8.341 | 27,361,402 | +0.31(+3.84%) |
Jun 24, 2013 | 8.033 | 8.075 | 7.808 | 8.033 | 30,548,096 | -0.15(-1.83%) |
Jun 21, 2013 | 8.366 | 8.366 | 7.608 | 8.183 | 45,386,060 | -0.09(-1.11%) |
Jun 20, 2013 | 8.641 | 8.708 | 8.266 | 8.275 | 41,553,616 | -0.44(-5.07%) |
Jun 19, 2013 | 8.908 | 9.066 | 8.691 | 8.716 | 26,486,260 | -0.07(-0.76%) |
Jun 18, 2013 | 8.600 | 8.816 | 8.541 | 8.783 | 10,809,634 | +0.19(+2.23%) |
Jun 17, 2013 | 8.800 | 8.866 | 8.533 | 8.591 | 13,129,003 | -0.12(-1.43%) |
Jun 14, 2013 | 8.816 | 8.908 | 8.700 | 8.716 | 9,218,027 | -0.07(-0.85%) |
Jun 13, 2013 | 8.566 | 8.841 | 8.558 | 8.791 | 17,860,522 | +0.25(+2.93%) |
Jun 12, 2013 | 8.850 | 8.900 | 8.483 | 8.541 | 15,507,174 | -0.20(-2.29%) |
Jun 11, 2013 | 8.925 | 9.033 | 8.704 | 8.741 | 21,568,376 | -0.40(-4.38%) |
Jun 10, 2013 | 9.149 | 9.208 | 8.950 | 9.141 | 11,782,313 | +0.02(+0.18%) |
Jun 07, 2013 | 9.108 | 9.291 | 9.041 | 9.124 | 13,387,658 | +0.09(+1.01%) |
Jun 06, 2013 | 8.858 | 9.033 | 8.783 | 9.033 | 15,252,470 | +0.17(+1.88%) |
Jun 05, 2013 | 9.016 | 9.174 | 8.791 | 8.866 | 20,076,648 | -0.23(-2.56%) |
Jun 04, 2013 | 9.341 | 9.508 | 9.083 | 9.100 | 18,820,494 | -0.28(-3.02%) |