Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.970 | 10.07 | 8.560 | 8.830 | 0 | -0.19(-2.11%) |
Aug 29, 2013 | 8.740 | 9.111 | 8.740 | 9.020 | 57,939 | +0.31(+3.56%) |
Aug 28, 2013 | 8.790 | 8.950 | 8.580 | 8.710 | 0 | -0.05(-0.57%) |
Aug 27, 2013 | 9.000 | 9.000 | 8.500 | 8.760 | 122,140 | -0.29(-3.20%) |
Aug 26, 2013 | 9.450 | 9.500 | 8.960 | 9.050 | 0 | -0.32(-3.42%) |
Aug 23, 2013 | 9.630 | 10.43 | 9.060 | 9.370 | 0 | -0.25(-2.60%) |
Aug 22, 2013 | 9.680 | 10.86 | 9.450 | 9.620 | 44,069 | -0.02(-0.21%) |
Aug 21, 2013 | 9.910 | 10.12 | 9.640 | 9.640 | 0 | -0.32(-3.21%) |
Aug 20, 2013 | 9.610 | 10.13 | 9.430 | 9.960 | 75,439 | +0.36(+3.75%) |
Aug 19, 2013 | 10.18 | 10.19 | 9.570 | 9.600 | 106,722 | -0.58(-5.70%) |
Aug 16, 2013 | 10.12 | 10.31 | 10.12 | 10.18 | 0 | +0.05(+0.49%) |
Aug 15, 2013 | 10.32 | 10.53 | 10.03 | 10.13 | 69,867 | -0.24(-2.31%) |
Aug 14, 2013 | 10.44 | 10.82 | 10.25 | 10.37 | 70,847 | -0.07(-0.67%) |
Aug 13, 2013 | 10.57 | 10.57 | 10.42 | 10.44 | 38,789 | -0.02(-0.19%) |
Aug 12, 2013 | 10.65 | 10.66 | 10.30 | 10.46 | 106,847 | -0.20(-1.88%) |
Aug 09, 2013 | 10.84 | 10.84 | 10.62 | 10.66 | 69,685 | -0.22(-2.02%) |
Aug 08, 2013 | 11.27 | 11.42 | 10.73 | 10.88 | 114,478 | -0.39(-3.46%) |
Aug 07, 2013 | 11.37 | 11.40 | 11.20 | 11.27 | 81,164 | -0.08(-0.70%) |
Aug 06, 2013 | 11.41 | 11.47 | 11.11 | 11.35 | 383,529 | -0.05(-0.44%) |
Aug 05, 2013 | 11.44 | 11.47 | 11.16 | 11.40 | 143,665 | +0.13(+1.15%) |
Aug 02, 2013 | 11.27 | 11.38 | 11.21 | 11.27 | 65,328 | -0.06(-0.53%) |
Aug 01, 2013 | 11.37 | 11.41 | 11.29 | 11.33 | 57,502 | +0.02(+0.18%) |
Jul 31, 2013 | 11.29 | 11.49 | 11.17 | 11.31 | 0 | +0.06(+0.53%) |
Jul 30, 2013 | 11.26 | 11.42 | 11.18 | 11.25 | 0 | +0.02(+0.18%) |
Jul 29, 2013 | 11.10 | 11.41 | 11.04 | 11.23 | 0 | +0.09(+0.81%) |
Jul 26, 2013 | 11.05 | 11.20 | 11.03 | 11.14 | 0 | +0.06(+0.54%) |
Jul 25, 2013 | 11.08 | 11.17 | 11.01 | 11.08 | 0 | -0.05(-0.45%) |
Jul 24, 2013 | 11.05 | 11.41 | 11.04 | 11.13 | 0 | +0.10(+0.91%) |
Jul 23, 2013 | 11.00 | 11.05 | 10.90 | 11.03 | 0 | +0.03(+0.27%) |
Jul 22, 2013 | 10.96 | 11.17 | 10.92 | 11.00 | 0 | +0.05(+0.46%) |
Jul 19, 2013 | 10.80 | 11.01 | 10.80 | 10.95 | 0 | +0.10(+0.92%) |
Jul 18, 2013 | 10.50 | 11.18 | 10.47 | 10.85 | 0 | +0.34(+3.24%) |
Jul 17, 2013 | 10.45 | 10.57 | 10.30 | 10.51 | 83,273 | +0.08(+0.77%) |
Jul 16, 2013 | 10.28 | 10.50 | 10.24 | 10.43 | 0 | +0.13(+1.26%) |
Jul 15, 2013 | 10.26 | 10.49 | 10.13 | 10.30 | 0 | +0.01(+0.10%) |
Jul 12, 2013 | 10.26 | 10.33 | 10.11 | 10.29 | 0 | -0.01(-0.10%) |
Jul 11, 2013 | 10.30 | 10.36 | 10.20 | 10.30 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 10.26 | 10.45 | 10.15 | 10.30 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 10.23 | 10.30 | 10.15 | 10.30 | 0 | +0.10(+0.98%) |
Jul 08, 2013 | 10.22 | 10.28 | 10.10 | 10.20 | 0 | -0.02(-0.20%) |
Jul 05, 2013 | 10.16 | 10.33 | 9.970 | 10.22 | 0 | +0.22(+2.20%) |
Jul 03, 2013 | 10.06 | 10.19 | 9.840 | 10.00 | 0 | -0.13(-1.33%) |
Jul 02, 2013 | 10.30 | 10.35 | 10.13 | 10.13 | 0 | -0.10(-0.93%) |
Jul 01, 2013 | 10.06 | 10.32 | 10.06 | 10.23 | 0 | +0.17(+1.69%) |
Jun 28, 2013 | 9.860 | 10.31 | 9.860 | 10.06 | 3,087,577 | +0.14(+1.41%) |
Jun 26, 2013 | 9.880 | 10.18 | 9.400 | 9.920 | 0 | +0.05(+0.51%) |
Jun 25, 2013 | 9.930 | 10.00 | 9.540 | 9.870 | 0 | -0.08(-0.80%) |
Jun 24, 2013 | 9.860 | 10.42 | 9.300 | 9.950 | 0 | +0.12(+1.22%) |
Jun 21, 2013 | 10.35 | 10.40 | 9.830 | 9.830 | 754,968 | -0.47(-4.56%) |
Jun 20, 2013 | 10.03 | 10.49 | 10.03 | 10.30 | 0 | +0.07(+0.68%) |
Jun 19, 2013 | 10.20 | 10.27 | 10.14 | 10.23 | 0 | +0.04(+0.39%) |
Jun 18, 2013 | 10.08 | 10.20 | 9.985 | 10.19 | 0 | +0.16(+1.60%) |
Jun 17, 2013 | 9.960 | 10.06 | 9.740 | 10.03 | 0 | +0.11(+1.11%) |
Jun 14, 2013 | 9.820 | 9.920 | 9.765 | 9.920 | 0 | +0.12(+1.22%) |
Jun 13, 2013 | 9.900 | 9.900 | 9.550 | 9.800 | 56,654 | -0.06(-0.61%) |
Jun 12, 2013 | 9.800 | 9.900 | 9.510 | 9.860 | 170,179 | +0.06(+0.61%) |
Jun 11, 2013 | 9.560 | 9.800 | 9.430 | 9.800 | 47,503 | +0.33(+3.48%) |
Jun 10, 2013 | 9.800 | 9.800 | 9.470 | 9.470 | 0 | -0.03(-0.32%) |
Jun 07, 2013 | 9.340 | 9.550 | 9.320 | 9.500 | 0 | +0.39(+4.28%) |
Jun 06, 2013 | 10.25 | 10.25 | 9.030 | 9.110 | 0 | -0.16(-1.73%) |
Jun 05, 2013 | 9.560 | 9.560 | 9.000 | 9.270 | 0 | -0.23(-2.42%) |
Jun 04, 2013 | 9.860 | 10.29 | 9.280 | 9.500 | 0 | -0.39(-3.94%) |