Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.05 | 10.05 | 9.700 | 9.870 | 0 | -0.19(-1.89%) |
Aug 29, 2013 | 9.910 | 10.32 | 9.830 | 10.06 | 404,277 | +0.11(+1.11%) |
Aug 28, 2013 | 9.600 | 9.990 | 9.500 | 9.950 | 359,057 | +0.41(+4.30%) |
Aug 27, 2013 | 10.33 | 10.52 | 9.540 | 9.540 | 592,480 | -0.81(-7.83%) |
Aug 26, 2013 | 10.02 | 10.45 | 9.900 | 10.35 | 382,067 | +0.36(+3.60%) |
Aug 23, 2013 | 10.19 | 10.19 | 9.820 | 9.990 | 0 | -0.12(-1.19%) |
Aug 22, 2013 | 9.950 | 10.14 | 9.870 | 10.11 | 167,154 | +0.21(+2.12%) |
Aug 21, 2013 | 9.800 | 10.06 | 9.700 | 9.900 | 241,507 | +0.09(+0.92%) |
Aug 20, 2013 | 9.710 | 10.00 | 9.620 | 9.810 | 187,558 | +0.10(+1.03%) |
Aug 19, 2013 | 10.34 | 10.34 | 9.680 | 9.710 | 332,697 | -0.14(-1.42%) |
Aug 16, 2013 | 9.820 | 9.969 | 9.800 | 9.850 | 0 | -0.01(-0.10%) |
Aug 15, 2013 | 10.47 | 10.49 | 9.810 | 9.860 | 897,761 | -0.83(-7.76%) |
Aug 14, 2013 | 10.03 | 10.88 | 10.03 | 10.69 | 1,312,539 | +0.69(+6.90%) |
Aug 13, 2013 | 9.720 | 10.03 | 9.610 | 10.00 | 429,258 | +0.28(+2.88%) |
Aug 12, 2013 | 9.910 | 9.910 | 9.690 | 9.720 | 390,133 | -0.25(-2.51%) |
Aug 09, 2013 | 9.830 | 10.00 | 9.695 | 9.970 | 461,312 | +0.09(+0.91%) |
Aug 08, 2013 | 9.970 | 10.03 | 9.680 | 9.880 | 412,650 | -0.07(-0.70%) |
Aug 07, 2013 | 9.960 | 10.07 | 9.640 | 9.950 | 537,125 | -0.07(-0.70%) |
Aug 06, 2013 | 10.22 | 10.38 | 9.900 | 10.02 | 579,454 | -0.27(-2.62%) |
Aug 05, 2013 | 9.930 | 10.30 | 9.865 | 10.29 | 349,599 | +0.31(+3.11%) |
Aug 02, 2013 | 9.960 | 10.05 | 9.900 | 9.980 | 190,169 | -0.02(-0.20%) |
Aug 01, 2013 | 9.800 | 10.02 | 9.720 | 10.00 | 324,481 | +0.25(+2.56%) |
Jul 31, 2013 | 9.800 | 9.875 | 9.620 | 9.750 | 0 | -0.05(-0.51%) |
Jul 30, 2013 | 9.780 | 9.950 | 9.640 | 9.800 | 0 | +0.02(+0.20%) |
Jul 29, 2013 | 10.15 | 10.18 | 9.750 | 9.780 | 0 | -0.40(-3.93%) |
Jul 26, 2013 | 10.29 | 10.29 | 9.940 | 10.18 | 0 | -0.11(-1.07%) |
Jul 25, 2013 | 9.340 | 10.30 | 9.060 | 10.29 | 1,535,081 | +1.07(+11.61%) |
Jul 24, 2013 | 9.370 | 9.460 | 9.100 | 9.220 | 0 | -0.11(-1.18%) |
Jul 23, 2013 | 9.600 | 9.700 | 9.290 | 9.330 | 0 | -0.19(-2.00%) |
Jul 22, 2013 | 9.630 | 9.750 | 9.410 | 9.520 | 0 | -0.14(-1.45%) |
Jul 19, 2013 | 9.640 | 9.890 | 9.440 | 9.660 | 0 | -0.02(-0.21%) |
Jul 18, 2013 | 10.26 | 10.34 | 9.670 | 9.680 | 0 | -0.53(-5.19%) |
Jul 17, 2013 | 9.710 | 10.40 | 9.430 | 10.21 | 1,544,313 | +0.53(+5.48%) |
Jul 16, 2013 | 9.790 | 9.790 | 9.210 | 9.680 | 0 | -0.12(-1.22%) |
Jul 15, 2013 | 9.590 | 9.900 | 9.440 | 9.800 | 0 | +0.25(+2.62%) |
Jul 12, 2013 | 9.190 | 9.600 | 9.060 | 9.550 | 0 | +0.34(+3.69%) |
Jul 11, 2013 | 8.910 | 9.250 | 8.770 | 9.210 | 0 | +0.45(+5.14%) |
Jul 10, 2013 | 8.500 | 8.780 | 8.390 | 8.760 | 0 | +0.24(+2.82%) |
Jul 09, 2013 | 8.640 | 8.640 | 8.380 | 8.520 | 0 | -0.04(-0.47%) |
Jul 08, 2013 | 8.500 | 8.640 | 8.320 | 8.560 | 0 | +0.10(+1.12%) |
Jul 05, 2013 | 8.090 | 8.490 | 7.970 | 8.465 | 0 | +0.46(+5.68%) |
Jul 03, 2013 | 7.900 | 8.050 | 7.800 | 8.010 | 0 | +0.09(+1.14%) |
Jul 02, 2013 | 7.990 | 8.060 | 7.600 | 7.920 | 0 | -0.05(-0.63%) |
Jul 01, 2013 | 7.950 | 8.230 | 7.880 | 7.970 | 0 | +0.16(+2.05%) |
Jun 28, 2013 | 7.430 | 8.010 | 7.380 | 7.810 | 1,043,037 | +0.37(+4.97%) |
Jun 27, 2013 | 7.390 | 7.480 | 7.311 | 7.440 | 0 | +0.13(+1.78%) |
Jun 26, 2013 | 7.430 | 7.480 | 7.280 | 7.310 | 0 | -0.06(-0.81%) |
Jun 25, 2013 | 7.630 | 7.860 | 7.276 | 7.370 | 0 | -0.17(-2.25%) |
Jun 24, 2013 | 7.210 | 7.570 | 6.860 | 7.540 | 1,294,958 | +0.19(+2.59%) |
Jun 21, 2013 | 7.790 | 8.090 | 7.110 | 7.350 | 5,860,821 | -0.40(-5.16%) |
Jun 20, 2013 | 7.800 | 7.840 | 7.560 | 7.750 | 0 | -0.18(-2.27%) |
Jun 19, 2013 | 8.180 | 8.250 | 7.860 | 7.930 | 0 | -0.25(-3.06%) |
Jun 18, 2013 | 7.910 | 8.200 | 7.840 | 8.180 | 0 | +0.19(+2.38%) |
Jun 17, 2013 | 7.900 | 8.400 | 7.865 | 7.990 | 0 | +0.30(+3.90%) |
Jun 14, 2013 | 7.850 | 7.910 | 7.600 | 7.690 | 0 | -0.15(-1.91%) |
Jun 13, 2013 | 7.750 | 7.900 | 7.620 | 7.840 | 312,179 | +0.07(+0.90%) |
Jun 12, 2013 | 8.240 | 8.240 | 7.710 | 7.770 | 459,202 | -0.40(-4.90%) |
Jun 11, 2013 | 7.690 | 8.330 | 7.650 | 8.170 | 536,382 | +0.36(+4.61%) |
Jun 10, 2013 | 8.010 | 8.020 | 7.740 | 7.810 | 0 | -0.20(-2.50%) |
Jun 07, 2013 | 7.920 | 8.030 | 7.770 | 8.010 | 0 | +0.17(+2.17%) |
Jun 06, 2013 | 7.730 | 7.840 | 7.580 | 7.840 | 264,452 | +0.10(+1.29%) |
Jun 05, 2013 | 8.200 | 8.200 | 7.650 | 7.740 | 0 | -0.43(-5.26%) |
Jun 04, 2013 | 7.970 | 8.400 | 7.875 | 8.170 | 0 | +0.20(+2.51%) |