Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.270 | 9.300 | 9.204 | 9.204 | 56,279 | -0.12(-1.24%) |
Aug 29, 2013 | 9.370 | 9.400 | 9.320 | 9.320 | 269,444 | -0.12(-1.27%) |
Aug 28, 2013 | 9.380 | 9.460 | 9.360 | 9.440 | 115,470 | +0.03(+0.32%) |
Aug 27, 2013 | 9.530 | 9.530 | 9.410 | 9.410 | 154,984 | -0.09(-0.95%) |
Aug 26, 2013 | 9.500 | 9.520 | 9.442 | 9.500 | 129,096 | +0.00(+0.00%) |
Aug 23, 2013 | 9.500 | 9.540 | 9.470 | 9.500 | 140,570 | -0.04(-0.42%) |
Aug 22, 2013 | 9.440 | 9.540 | 9.410 | 9.540 | 84,679 | +0.13(+1.38%) |
Aug 21, 2013 | 9.410 | 9.450 | 9.380 | 9.410 | 51,260 | +0.00(+0.00%) |
Aug 20, 2013 | 9.400 | 9.490 | 9.400 | 9.410 | 212,831 | -0.01(-0.11%) |
Aug 19, 2013 | 9.450 | 9.450 | 9.370 | 9.420 | 56,083 | -0.11(-1.15%) |
Aug 16, 2013 | 9.550 | 9.550 | 9.490 | 9.530 | 109,856 | +0.01(+0.11%) |
Aug 15, 2013 | 9.350 | 9.556 | 9.350 | 9.520 | 361,354 | +0.20(+2.15%) |
Aug 14, 2013 | 9.200 | 9.330 | 9.200 | 9.320 | 433,401 | +0.04(+0.43%) |
Aug 13, 2013 | 9.340 | 9.350 | 9.280 | 9.280 | 548,414 | -0.02(-0.22%) |
Aug 12, 2013 | 9.380 | 9.394 | 9.290 | 9.300 | 78,547 | -0.01(-0.11%) |
Aug 09, 2013 | 9.300 | 9.340 | 9.300 | 9.310 | 125,091 | +0.03(+0.32%) |
Aug 08, 2013 | 9.220 | 9.320 | 9.210 | 9.280 | 371,700 | +0.25(+2.83%) |
Aug 07, 2013 | 8.970 | 9.050 | 8.940 | 9.025 | 58,580 | +0.03(+0.28%) |
Aug 06, 2013 | 9.010 | 9.049 | 8.970 | 9.000 | 91,330 | -0.17(-1.85%) |
Aug 05, 2013 | 9.140 | 9.180 | 9.096 | 9.170 | 68,872 | +0.07(+0.77%) |
Aug 02, 2013 | 9.100 | 9.120 | 9.017 | 9.100 | 42,346 | +0.00(+0.00%) |
Aug 01, 2013 | 9.140 | 9.140 | 9.061 | 9.100 | 64,175 | +0.00(+0.00%) |
Jul 31, 2013 | 9.050 | 9.130 | 8.974 | 9.100 | 118,416 | +0.01(+0.11%) |
Jul 30, 2013 | 9.110 | 9.110 | 9.030 | 9.090 | 87,392 | -0.05(-0.55%) |
Jul 29, 2013 | 9.180 | 9.208 | 9.130 | 9.140 | 373,067 | +0.05(+0.55%) |
Jul 26, 2013 | 9.150 | 9.170 | 8.990 | 9.090 | 105,144 | -0.14(-1.52%) |
Jul 25, 2013 | 9.260 | 9.350 | 9.200 | 9.230 | 64,739 | -0.05(-0.54%) |
Jul 24, 2013 | 9.300 | 9.360 | 9.260 | 9.280 | 100,139 | +0.03(+0.32%) |
Jul 23, 2013 | 9.210 | 9.270 | 9.180 | 9.250 | 114,521 | -0.05(-0.54%) |
Jul 22, 2013 | 9.332 | 9.370 | 9.300 | 9.300 | 169,006 | +0.05(+0.54%) |
Jul 19, 2013 | 9.250 | 9.310 | 9.210 | 9.250 | 94,150 | +0.07(+0.76%) |
Jul 18, 2013 | 9.180 | 9.280 | 9.180 | 9.180 | 260,819 | +0.04(+0.44%) |
Jul 17, 2013 | 9.260 | 9.270 | 9.125 | 9.140 | 123,304 | -0.08(-0.87%) |
Jul 16, 2013 | 9.260 | 9.270 | 9.210 | 9.220 | 62,535 | -0.01(-0.11%) |
Jul 15, 2013 | 9.140 | 9.230 | 9.130 | 9.230 | 98,126 | +0.14(+1.54%) |
Jul 12, 2013 | 9.080 | 9.120 | 9.050 | 9.090 | 37,256 | -0.03(-0.33%) |
Jul 11, 2013 | 9.020 | 9.130 | 9.020 | 9.120 | 495,048 | +0.23(+2.59%) |
Jul 10, 2013 | 8.930 | 9.000 | 8.857 | 8.890 | 150,179 | +0.10(+1.14%) |
Jul 09, 2013 | 8.870 | 8.790 | 8.748 | 8.790 | 144,221 | +0.06(+0.69%) |
Jul 08, 2013 | 8.700 | 8.778 | 8.700 | 8.730 | 118,483 | +0.14(+1.63%) |
Jul 05, 2013 | 8.630 | 8.630 | 8.420 | 8.590 | 324,091 | -0.05(-0.58%) |
Jul 03, 2013 | 8.710 | 8.730 | 8.610 | 8.640 | 193,750 | -0.03(-0.35%) |
Jul 02, 2013 | 8.800 | 8.800 | 8.670 | 8.670 | 185,626 | -0.04(-0.46%) |
Jul 01, 2013 | 8.530 | 8.730 | 8.530 | 8.710 | 339,021 | +0.32(+3.81%) |
Jun 28, 2013 | 8.140 | 8.430 | 8.136 | 8.390 | 314,959 | +0.28(+3.47%) |
Jun 26, 2013 | 8.440 | 8.440 | 8.100 | 8.109 | 736,330 | -0.44(-5.16%) |
Jun 25, 2013 | 8.570 | 8.710 | 8.550 | 8.550 | 105,255 | +0.02(+0.23%) |
Jun 24, 2013 | 8.710 | 8.710 | 8.450 | 8.530 | 321,540 | -0.26(-2.96%) |
Jun 21, 2013 | 8.690 | 8.820 | 8.655 | 8.790 | 177,064 | +0.12(+1.38%) |
Jun 20, 2013 | 8.744 | 8.800 | 8.621 | 8.670 | 702,372 | -0.33(-3.67%) |
Jun 19, 2013 | 9.150 | 9.160 | 9.000 | 9.000 | 443,142 | -0.15(-1.64%) |
Jun 18, 2013 | 9.110 | 9.200 | 9.100 | 9.150 | 183,241 | -0.05(-0.54%) |
Jun 17, 2013 | 9.320 | 9.320 | 9.200 | 9.200 | 168,185 | -0.15(-1.60%) |
Jun 14, 2013 | 9.310 | 9.380 | 9.300 | 9.350 | 152,816 | -0.05(-0.53%) |
Jun 13, 2013 | 9.490 | 9.500 | 9.310 | 9.400 | 216,927 | -0.18(-1.88%) |
Jun 12, 2013 | 9.650 | 9.650 | 9.580 | 9.580 | 122,106 | -0.03(-0.31%) |
Jun 11, 2013 | 9.640 | 9.655 | 9.600 | 9.610 | 186,328 | -0.19(-1.94%) |
Jun 10, 2013 | 9.770 | 9.820 | 9.713 | 9.800 | 189,391 | +0.10(+0.98%) |
Jun 07, 2013 | 9.700 | 9.760 | 9.600 | 9.705 | 227,328 | -0.12(-1.27%) |
Jun 06, 2013 | 9.780 | 9.850 | 9.770 | 9.830 | 458,050 | +0.09(+0.92%) |
Jun 05, 2013 | 9.580 | 9.740 | 9.526 | 9.740 | 1,005,127 | +0.22(+2.31%) |
Jun 04, 2013 | 9.490 | 9.520 | 9.420 | 9.520 | 191,602 | -0.02(-0.21%) |