Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.960 | 10.07 | 9.750 | 9.820 | 0 | -0.14(-1.41%) |
Aug 29, 2013 | 9.990 | 10.12 | 9.920 | 9.960 | 0 | -0.03(-0.30%) |
Aug 28, 2013 | 10.05 | 10.17 | 9.820 | 9.990 | 0 | -0.01(-0.10%) |
Aug 27, 2013 | 10.07 | 10.28 | 9.950 | 10.00 | 0 | -0.15(-1.48%) |
Aug 26, 2013 | 10.11 | 10.29 | 10.01 | 10.15 | 0 | +0.02(+0.20%) |
Aug 23, 2013 | 10.28 | 10.35 | 10.10 | 10.13 | 0 | -0.16(-1.55%) |
Aug 22, 2013 | 9.950 | 10.39 | 9.780 | 10.29 | 0 | +0.34(+3.42%) |
Aug 21, 2013 | 10.15 | 10.15 | 9.950 | 9.950 | 0 | -0.21(-2.07%) |
Aug 20, 2013 | 10.10 | 10.25 | 10.02 | 10.16 | 0 | +0.09(+0.89%) |
Aug 19, 2013 | 10.25 | 10.45 | 10.05 | 10.07 | 0 | -0.17(-1.66%) |
Aug 16, 2013 | 10.44 | 10.44 | 10.16 | 10.24 | 0 | -0.15(-1.44%) |
Aug 15, 2013 | 10.52 | 10.59 | 10.09 | 10.39 | 320,309 | +0.27(+2.67%) |
Aug 14, 2013 | 10.14 | 10.30 | 10.04 | 10.12 | 0 | +0.05(+0.50%) |
Aug 13, 2013 | 10.27 | 10.27 | 10.01 | 10.07 | 44,715 | -0.14(-1.37%) |
Aug 12, 2013 | 10.20 | 10.28 | 10.06 | 10.21 | 79,782 | -0.01(-0.10%) |
Aug 09, 2013 | 10.04 | 10.25 | 10.01 | 10.22 | 52,079 | +0.13(+1.29%) |
Aug 08, 2013 | 10.28 | 10.43 | 10.00 | 10.09 | 111,136 | -0.19(-1.85%) |
Aug 07, 2013 | 10.40 | 10.63 | 10.18 | 10.28 | 128,076 | -0.10(-0.96%) |
Aug 06, 2013 | 10.50 | 10.57 | 10.37 | 10.38 | 60,604 | -0.14(-1.33%) |
Aug 05, 2013 | 10.59 | 10.66 | 10.50 | 10.52 | 106,220 | -0.05(-0.47%) |
Aug 02, 2013 | 10.30 | 10.62 | 10.30 | 10.57 | 106,961 | +0.19(+1.83%) |
Aug 01, 2013 | 10.50 | 10.50 | 10.34 | 10.38 | 61,393 | +0.02(+0.19%) |
Jul 31, 2013 | 10.46 | 10.55 | 10.33 | 10.36 | 0 | -0.05(-0.48%) |
Jul 30, 2013 | 10.30 | 10.57 | 10.24 | 10.41 | 0 | +0.11(+1.07%) |
Jul 29, 2013 | 10.64 | 10.67 | 10.18 | 10.30 | 0 | -0.36(-3.38%) |
Jul 26, 2013 | 10.61 | 10.67 | 10.60 | 10.66 | 0 | -0.02(-0.19%) |
Jul 25, 2013 | 10.60 | 10.73 | 10.54 | 10.68 | 0 | +0.08(+0.75%) |
Jul 24, 2013 | 10.57 | 10.71 | 10.52 | 10.60 | 0 | -0.03(-0.28%) |
Jul 23, 2013 | 10.28 | 10.71 | 10.22 | 10.63 | 0 | +0.28(+2.71%) |
Jul 22, 2013 | 10.50 | 10.51 | 9.990 | 10.35 | 0 | -0.16(-1.52%) |
Jul 19, 2013 | 10.75 | 10.77 | 10.44 | 10.51 | 101,468 | -0.02(-0.19%) |
Jul 18, 2013 | 10.62 | 10.76 | 10.45 | 10.53 | 0 | -0.10(-0.94%) |
Jul 17, 2013 | 10.60 | 10.78 | 10.56 | 10.63 | 39,516 | +0.04(+0.38%) |
Jul 16, 2013 | 10.72 | 10.78 | 10.46 | 10.59 | 0 | -0.11(-1.03%) |
Jul 15, 2013 | 10.64 | 10.77 | 10.55 | 10.70 | 0 | +0.04(+0.38%) |
Jul 12, 2013 | 10.48 | 10.74 | 10.41 | 10.66 | 0 | +0.18(+1.72%) |
Jul 11, 2013 | 10.78 | 10.94 | 10.37 | 10.48 | 0 | -0.20(-1.87%) |
Jul 10, 2013 | 10.58 | 11.05 | 10.56 | 10.68 | 0 | +0.02(+0.19%) |
Jul 09, 2013 | 10.30 | 10.69 | 10.30 | 10.66 | 0 | +0.36(+3.50%) |
Jul 08, 2013 | 10.30 | 10.44 | 10.18 | 10.30 | 0 | +0.05(+0.49%) |
Jul 05, 2013 | 10.37 | 10.43 | 10.16 | 10.25 | 0 | -0.05(-0.49%) |
Jul 03, 2013 | 10.17 | 10.33 | 10.14 | 10.30 | 0 | +0.07(+0.68%) |
Jul 02, 2013 | 10.15 | 10.27 | 10.10 | 10.23 | 0 | +0.04(+0.39%) |
Jul 01, 2013 | 10.10 | 10.31 | 10.10 | 10.19 | 0 | +0.13(+1.29%) |
Jun 28, 2013 | 9.990 | 10.06 | 9.900 | 10.06 | 82,293 | +0.01(+0.10%) |
Jun 26, 2013 | 10.14 | 10.27 | 9.870 | 10.05 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 10.54 | 10.70 | 9.800 | 10.05 | 0 | -0.41(-3.92%) |
Jun 24, 2013 | 10.64 | 10.69 | 10.27 | 10.46 | 0 | -0.25(-2.33%) |
Jun 21, 2013 | 10.76 | 10.90 | 10.41 | 10.71 | 101,851 | +0.05(+0.47%) |
Jun 20, 2013 | 10.39 | 10.77 | 10.18 | 10.66 | 0 | +0.54(+5.34%) |
Jun 19, 2013 | 9.970 | 10.31 | 9.900 | 10.12 | 0 | +0.19(+1.91%) |
Jun 18, 2013 | 9.870 | 10.11 | 9.860 | 9.930 | 0 | +0.06(+0.61%) |
Jun 17, 2013 | 9.980 | 10.09 | 9.580 | 9.870 | 0 | -0.10(-1.00%) |
Jun 14, 2013 | 10.38 | 10.52 | 9.810 | 9.970 | 0 | -0.45(-4.32%) |
Jun 13, 2013 | 10.30 | 10.44 | 9.910 | 10.42 | 181,980 | +0.71(+7.31%) |
Jun 12, 2013 | 10.37 | 10.64 | 9.570 | 9.710 | 200,827 | -0.61(-5.91%) |
Jun 11, 2013 | 10.37 | 10.60 | 10.21 | 10.32 | 88,814 | -0.14(-1.34%) |
Jun 10, 2013 | 10.61 | 10.94 | 10.26 | 10.46 | 0 | -0.15(-1.41%) |
Jun 07, 2013 | 10.07 | 10.82 | 10.07 | 10.61 | 0 | +0.54(+5.36%) |
Jun 06, 2013 | 10.07 | 10.10 | 9.950 | 10.07 | 0 | -0.04(-0.40%) |
Jun 05, 2013 | 10.06 | 10.36 | 10.01 | 10.11 | 0 | -0.02(-0.20%) |
Jun 04, 2013 | 10.21 | 10.22 | 9.829 | 10.13 | 0 | -0.14(-1.36%) |