Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.881 | 9.927 | 9.568 | 9.654 | 0 | -0.28(-2.80%) |
Aug 29, 2013 | 9.755 | 9.948 | 9.746 | 9.933 | 0 | +0.16(+1.60%) |
Aug 28, 2013 | 9.718 | 9.905 | 9.559 | 9.777 | 0 | +0.09(+0.88%) |
Aug 27, 2013 | 9.948 | 10.07 | 9.642 | 9.691 | 42,817 | -0.29(-2.91%) |
Aug 26, 2013 | 9.721 | 10.32 | 9.721 | 9.982 | 0 | +0.28(+2.90%) |
Aug 23, 2013 | 9.532 | 9.942 | 9.532 | 9.700 | 0 | +0.15(+1.60%) |
Aug 22, 2013 | 9.489 | 9.795 | 9.455 | 9.547 | 85,366 | +0.06(+0.65%) |
Aug 21, 2013 | 9.523 | 9.633 | 9.320 | 9.486 | 0 | -0.05(-0.51%) |
Aug 20, 2013 | 9.620 | 9.663 | 9.455 | 9.535 | 0 | -0.09(-0.89%) |
Aug 19, 2013 | 9.373 | 9.770 | 9.373 | 9.620 | 15,933 | -0.02(-0.19%) |
Aug 16, 2013 | 9.654 | 9.694 | 9.590 | 9.639 | 0 | -0.07(-0.69%) |
Aug 15, 2013 | 9.881 | 9.881 | 9.599 | 9.706 | 44,741 | -0.14(-1.46%) |
Aug 14, 2013 | 9.884 | 9.948 | 9.813 | 9.850 | 0 | -0.18(-1.80%) |
Aug 13, 2013 | 10.04 | 10.08 | 9.991 | 10.03 | 29,556 | -0.01(-0.09%) |
Aug 12, 2013 | 10.05 | 10.09 | 9.954 | 10.04 | 55,231 | +0.01(+0.08%) |
Aug 09, 2013 | 10.04 | 10.07 | 9.839 | 10.03 | 89,329 | -0.00(-0.01%) |
Aug 08, 2013 | 9.679 | 10.06 | 9.645 | 10.03 | 62,187 | +0.36(+3.77%) |
Aug 07, 2013 | 9.513 | 9.700 | 9.447 | 9.669 | 73,500 | +0.21(+2.27%) |
Aug 06, 2013 | 9.066 | 9.544 | 9.033 | 9.455 | 97,882 | +0.43(+4.71%) |
Aug 05, 2013 | 9.054 | 9.109 | 9.017 | 9.030 | 27,687 | -0.02(-0.20%) |
Aug 02, 2013 | 9.030 | 9.066 | 9.014 | 9.048 | 98,571 | +0.00(+0.03%) |
Aug 01, 2013 | 9.014 | 9.060 | 8.996 | 9.045 | 178,237 | +0.04(+0.44%) |
Jul 31, 2013 | 9.014 | 9.149 | 8.990 | 9.005 | 0 | -0.02(-0.17%) |
Jul 30, 2013 | 9.106 | 9.106 | 8.950 | 9.021 | 0 | -0.09(-0.94%) |
Jul 29, 2013 | 9.152 | 9.164 | 9.027 | 9.106 | 0 | -0.05(-0.53%) |
Jul 26, 2013 | 9.174 | 9.180 | 9.030 | 9.155 | 0 | +0.00(+0.03%) |
Jul 25, 2013 | 9.039 | 9.183 | 8.959 | 9.152 | 0 | +0.12(+1.32%) |
Jul 24, 2013 | 8.831 | 9.079 | 8.800 | 9.033 | 0 | +0.21(+2.39%) |
Jul 23, 2013 | 8.623 | 8.831 | 8.549 | 8.822 | 0 | +0.19(+2.23%) |
Jul 22, 2013 | 8.408 | 8.638 | 8.362 | 8.629 | 0 | +0.24(+2.88%) |
Jul 19, 2013 | 8.264 | 8.418 | 8.264 | 8.387 | 0 | +0.11(+1.29%) |
Jul 18, 2013 | 8.249 | 8.344 | 8.243 | 8.280 | 0 | +0.02(+0.19%) |
Jul 17, 2013 | 8.234 | 8.304 | 8.203 | 8.264 | 100,812 | +0.02(+0.26%) |
Jul 16, 2013 | 8.188 | 8.264 | 8.183 | 8.243 | 0 | +0.06(+0.67%) |
Jul 15, 2013 | 8.188 | 8.188 | 8.182 | 8.188 | 0 | +0.00(+0.04%) |
Jul 12, 2013 | 8.170 | 8.188 | 8.170 | 8.185 | 0 | -0.00(-0.04%) |
Jul 11, 2013 | 8.264 | 8.264 | 8.163 | 8.188 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 8.197 | 8.197 | 8.151 | 8.194 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 8.035 | 8.203 | 8.035 | 8.185 | 0 | +0.00(+0.04%) |
Jul 08, 2013 | 8.111 | 8.185 | 8.096 | 8.182 | 0 | +0.06(+0.72%) |
Jul 05, 2013 | 8.127 | 8.142 | 8.053 | 8.124 | 0 | +0.06(+0.68%) |
Jul 03, 2013 | 8.023 | 8.111 | 7.958 | 8.069 | 0 | +0.05(+0.61%) |
Jul 02, 2013 | 8.035 | 8.050 | 7.958 | 8.020 | 0 | +0.01(+0.08%) |
Jul 01, 2013 | 7.958 | 8.056 | 7.958 | 8.013 | 0 | -0.03(-0.38%) |
Jun 28, 2013 | 8.173 | 8.173 | 8.044 | 8.044 | 2,469,633 | -0.13(-1.57%) |
Jun 27, 2013 | 8.090 | 8.188 | 8.081 | 8.173 | 0 | -0.01(-0.09%) |
Jun 26, 2013 | 8.212 | 8.212 | 8.081 | 8.180 | 0 | -0.03(-0.32%) |
Jun 25, 2013 | 8.237 | 8.243 | 8.188 | 8.206 | 0 | +0.00(+0.04%) |
Jun 24, 2013 | 8.163 | 8.225 | 8.154 | 8.203 | 0 | +0.02(+0.22%) |
Jun 21, 2013 | 8.203 | 8.222 | 8.153 | 8.185 | 37,279 | -0.04(-0.45%) |
Jun 20, 2013 | 8.167 | 8.231 | 8.148 | 8.222 | 0 | +0.00(+0.04%) |
Jun 19, 2013 | 8.212 | 8.231 | 8.202 | 8.219 | 0 | +0.00(+0.04%) |
Jun 18, 2013 | 8.228 | 8.234 | 8.160 | 8.216 | 0 | +0.02(+0.22%) |
Jun 17, 2013 | 8.108 | 8.219 | 8.102 | 8.197 | 0 | +0.06(+0.68%) |
Jun 14, 2013 | 8.078 | 8.142 | 8.078 | 8.142 | 0 | -0.02(-0.19%) |
Jun 13, 2013 | 8.111 | 8.157 | 8.059 | 8.157 | 11,245 | -0.03(-0.37%) |
Jun 12, 2013 | 8.099 | 8.203 | 8.059 | 8.188 | 16,847 | +0.13(+1.63%) |
Jun 11, 2013 | 8.093 | 8.111 | 7.995 | 8.056 | 10,817 | -0.09(-1.09%) |
Jun 10, 2013 | 8.219 | 8.219 | 8.113 | 8.145 | 0 | -0.06(-0.78%) |
Jun 07, 2013 | 8.243 | 8.243 | 8.170 | 8.209 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.170 | 8.185 | 8.170 | 8.182 | 0 | +0.01(+0.11%) |
Jun 05, 2013 | 8.179 | 8.194 | 8.133 | 8.173 | 0 | +0.01(+0.11%) |
Jun 04, 2013 | 8.179 | 8.194 | 8.161 | 8.164 | 0 | -0.03(-0.37%) |