Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.69 | 10.69 | 10.69 | 0 | -0.10(-0.93%) | |
Aug 29, 2013 | 10.89 | 10.89 | 10.76 | 10.79 | 16,258 | -0.06(-0.55%) |
Aug 28, 2013 | 10.90 | 10.95 | 10.80 | 10.85 | 13,686 | -0.08(-0.73%) |
Aug 27, 2013 | 11.15 | 11.15 | 10.93 | 10.93 | 15,412 | -0.18(-1.62%) |
Aug 26, 2013 | 11.14 | 11.23 | 11.05 | 11.11 | 21,754 | +0.06(+0.54%) |
Aug 23, 2013 | 10.79 | 11.10 | 10.79 | 11.05 | 34,987 | +0.31(+2.89%) |
Aug 22, 2013 | 10.40 | 10.77 | 10.35 | 10.74 | 899,998 | +0.34(+3.27%) |
Aug 21, 2013 | 10.30 | 10.49 | 10.30 | 10.40 | 39,419 | +0.08(+0.78%) |
Aug 20, 2013 | 10.34 | 10.42 | 10.30 | 10.32 | 32,119 | +0.01(+0.10%) |
Aug 19, 2013 | 10.18 | 10.33 | 10.10 | 10.31 | 79,005 | +0.10(+0.98%) |
Aug 16, 2013 | 10.00 | 10.21 | 9.920 | 10.21 | 19,295 | +0.21(+2.10%) |
Aug 15, 2013 | 9.900 | 10.10 | 9.900 | 10.00 | 69,585 | +0.14(+1.42%) |
Aug 14, 2013 | 9.770 | 9.880 | 9.770 | 9.860 | 5,500 | +0.05(+0.51%) |
Aug 13, 2013 | 9.890 | 10.01 | 9.800 | 9.810 | 20,906 | +0.01(+0.10%) |
Aug 12, 2013 | 9.760 | 9.810 | 9.750 | 9.800 | 47,684 | +0.00(+0.00%) |
Aug 09, 2013 | 9.820 | 9.870 | 9.780 | 9.800 | 59,719 | -0.01(-0.10%) |
Aug 08, 2013 | 9.620 | 9.820 | 9.600 | 9.810 | 30,705 | +0.17(+1.76%) |
Aug 07, 2013 | 9.690 | 9.720 | 9.550 | 9.640 | 29,916 | -0.01(-0.10%) |
Aug 06, 2013 | 9.600 | 9.760 | 9.600 | 9.650 | 14,830 | -0.11(-1.13%) |
Aug 02, 2013 | 9.760 | 9.760 | 9.760 | 0 | -0.05(-0.51%) | |
Aug 01, 2013 | 9.700 | 9.910 | 9.690 | 9.810 | 46,004 | +0.12(+1.24%) |
Jul 31, 2013 | 9.690 | 9.800 | 9.620 | 9.690 | 477,654 | +0.01(+0.10%) |
Jul 30, 2013 | 9.550 | 9.700 | 9.550 | 9.680 | 123,033 | +0.13(+1.36%) |
Jul 29, 2013 | 9.570 | 9.730 | 9.500 | 9.550 | 25,753 | +0.05(+0.53%) |
Jul 26, 2013 | 9.500 | 9.590 | 9.420 | 9.500 | 12,542 | +0.00(+0.00%) |
Jul 25, 2013 | 9.550 | 9.620 | 9.480 | 9.500 | 6,470 | -0.10(-1.04%) |
Jul 24, 2013 | 9.720 | 9.720 | 9.510 | 9.600 | 254,109 | -0.10(-1.03%) |
Jul 23, 2013 | 9.800 | 9.860 | 9.600 | 9.700 | 28,549 | -0.15(-1.52%) |
Jul 22, 2013 | 9.820 | 9.890 | 9.790 | 9.850 | 3,624 | +0.07(+0.72%) |
Jul 19, 2013 | 9.730 | 9.850 | 9.650 | 9.780 | 10,553 | +0.00(+0.00%) |
Jul 18, 2013 | 9.700 | 9.800 | 9.690 | 9.780 | 5,677 | +0.09(+0.93%) |
Jul 17, 2013 | 9.720 | 9.760 | 9.650 | 9.690 | 11,326 | -0.05(-0.51%) |
Jul 16, 2013 | 9.760 | 9.830 | 9.720 | 9.740 | 22,046 | -0.03(-0.31%) |
Jul 15, 2013 | 9.710 | 9.850 | 9.710 | 9.770 | 22,802 | +0.02(+0.21%) |
Jul 12, 2013 | 9.840 | 9.840 | 9.750 | 9.750 | 16,664 | -0.05(-0.51%) |
Jul 11, 2013 | 9.780 | 9.900 | 9.760 | 9.800 | 22,373 | -0.05(-0.51%) |
Jul 10, 2013 | 9.920 | 9.920 | 9.850 | 9.850 | 6,236 | -0.11(-1.10%) |
Jul 09, 2013 | 9.840 | 9.970 | 9.860 | 9.960 | 10,238 | +0.10(+1.01%) |
Jul 08, 2013 | 9.850 | 9.870 | 9.760 | 9.860 | 11,066 | +0.04(+0.41%) |
Jul 05, 2013 | 9.790 | 9.900 | 9.790 | 9.820 | 17,909 | +0.07(+0.72%) |
Jul 04, 2013 | 9.910 | 9.930 | 9.750 | 9.750 | 13,600 | -0.23(-2.30%) |
Jul 03, 2013 | 9.980 | 10.14 | 9.930 | 9.980 | 34,140 | +0.08(+0.81%) |
Jul 02, 2013 | 9.950 | 9.960 | 9.900 | 9.900 | 3,898 | -0.10(-1.00%) |
Jun 28, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.29(+2.99%) | |
Jun 27, 2013 | 9.620 | 9.840 | 9.620 | 9.710 | 176,723 | +0.06(+0.62%) |
Jun 26, 2013 | 9.500 | 9.780 | 9.490 | 9.650 | 100,027 | +0.05(+0.52%) |
Jun 25, 2013 | 9.530 | 9.600 | 9.500 | 9.600 | 17,098 | +0.10(+1.05%) |
Jun 24, 2013 | 9.500 | 9.520 | 9.430 | 9.500 | 38,246 | -0.04(-0.42%) |
Jun 21, 2013 | 9.650 | 9.670 | 9.530 | 9.540 | 112,173 | -0.02(-0.21%) |
Jun 20, 2013 | 9.690 | 9.690 | 9.430 | 9.560 | 25,201 | -0.14(-1.44%) |
Jun 19, 2013 | 9.680 | 9.740 | 9.660 | 9.700 | 13,391 | -0.02(-0.21%) |
Jun 18, 2013 | 9.760 | 9.900 | 9.710 | 9.720 | 16,681 | +0.02(+0.21%) |
Jun 17, 2013 | 9.750 | 9.820 | 9.530 | 9.700 | 50,913 | -0.01(-0.10%) |
Jun 14, 2013 | 9.680 | 9.910 | 9.630 | 9.710 | 169,034 | -0.02(-0.21%) |
Jun 13, 2013 | 9.250 | 9.760 | 9.250 | 9.730 | 13,539 | +0.42(+4.51%) |
Jun 12, 2013 | 9.330 | 9.430 | 9.250 | 9.310 | 88,639 | -0.07(-0.75%) |
Jun 11, 2013 | 9.360 | 9.380 | 9.300 | 9.380 | 17,761 | -0.03(-0.32%) |
Jun 10, 2013 | 9.260 | 9.540 | 9.190 | 9.410 | 98,594 | +0.12(+1.29%) |
Jun 07, 2013 | 9.400 | 9.445 | 9.210 | 9.290 | 21,605 | -0.17(-1.80%) |
Jun 06, 2013 | 9.530 | 9.530 | 9.240 | 9.460 | 29,739 | -0.02(-0.21%) |
Jun 05, 2013 | 9.480 | 9.510 | 9.340 | 9.480 | 73,247 | +0.07(+0.74%) |
Jun 04, 2013 | 9.450 | 9.520 | 9.380 | 9.410 | 15,549 | -0.04(-0.42%) |