Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.294 | 9.487 | 9.263 | 9.469 | 4,393,773 | +0.19(+2.03%) |
Aug 29, 2013 | 9.433 | 9.433 | 9.231 | 9.281 | 2,548,019 | -0.11(-1.19%) |
Aug 28, 2013 | 9.334 | 9.455 | 9.285 | 9.393 | 4,474,789 | -0.00(-0.05%) |
Aug 27, 2013 | 9.352 | 9.437 | 9.276 | 9.397 | 3,900,716 | -0.07(-0.71%) |
Aug 26, 2013 | 9.419 | 9.513 | 9.330 | 9.464 | 2,401,884 | +0.03(+0.28%) |
Aug 23, 2013 | 9.285 | 9.473 | 9.223 | 9.437 | 3,724,493 | +0.17(+1.83%) |
Aug 22, 2013 | 9.272 | 9.325 | 9.240 | 9.267 | 4,149,164 | +0.02(+0.19%) |
Aug 21, 2013 | 9.330 | 9.343 | 9.151 | 9.249 | 5,852,194 | -0.07(-0.72%) |
Aug 20, 2013 | 9.084 | 9.330 | 9.003 | 9.316 | 4,651,716 | +0.40(+4.47%) |
Aug 19, 2013 | 8.985 | 9.003 | 8.914 | 8.918 | 3,726,803 | -0.14(-1.53%) |
Aug 16, 2013 | 9.017 | 9.057 | 8.932 | 9.057 | 3,259,781 | +0.00(+0.00%) |
Aug 15, 2013 | 9.057 | 9.097 | 9.008 | 9.057 | 1,908,230 | -0.06(-0.69%) |
Aug 14, 2013 | 9.196 | 9.245 | 9.097 | 9.120 | 4,085,715 | -0.11(-1.21%) |
Aug 13, 2013 | 9.052 | 9.231 | 9.044 | 9.231 | 2,515,351 | +0.21(+2.28%) |
Aug 12, 2013 | 9.026 | 9.146 | 8.976 | 9.026 | 2,941,616 | -0.06(-0.69%) |
Aug 09, 2013 | 9.102 | 9.227 | 9.061 | 9.088 | 3,274,783 | -0.02(-0.20%) |
Aug 08, 2013 | 9.146 | 9.146 | 8.936 | 9.106 | 3,546,365 | +0.05(+0.59%) |
Aug 07, 2013 | 9.012 | 9.113 | 8.981 | 9.052 | 3,362,627 | +0.01(+0.15%) |
Aug 06, 2013 | 9.017 | 9.133 | 8.887 | 9.039 | 3,924,292 | +0.02(+0.25%) |
Aug 05, 2013 | 8.824 | 9.030 | 8.824 | 9.017 | 2,513,391 | +0.18(+2.03%) |
Aug 02, 2013 | 8.771 | 8.894 | 8.699 | 8.838 | 3,831,519 | +0.03(+0.30%) |
Aug 01, 2013 | 8.811 | 8.900 | 8.797 | 8.811 | 4,185,809 | +0.09(+1.03%) |
Jul 31, 2013 | 8.775 | 8.869 | 8.694 | 8.721 | 5,601,493 | -0.06(-0.71%) |
Jul 30, 2013 | 8.900 | 8.927 | 8.715 | 8.784 | 3,557,316 | -0.07(-0.76%) |
Jul 29, 2013 | 8.891 | 9.008 | 8.833 | 8.851 | 2,665,770 | -0.05(-0.55%) |
Jul 26, 2013 | 8.967 | 9.010 | 8.878 | 8.900 | 3,798,280 | -0.05(-0.55%) |
Jul 25, 2013 | 9.075 | 9.155 | 8.873 | 8.950 | 3,931,765 | -0.17(-1.86%) |
Jul 24, 2013 | 9.164 | 9.187 | 9.057 | 9.120 | 2,367,350 | -0.04(-0.39%) |
Jul 23, 2013 | 9.120 | 9.245 | 9.075 | 9.155 | 2,742,732 | +0.12(+1.34%) |
Jul 22, 2013 | 9.021 | 9.070 | 8.990 | 9.035 | 2,571,166 | +0.04(+0.50%) |
Jul 19, 2013 | 8.976 | 9.066 | 8.936 | 8.990 | 3,060,898 | +0.00(+0.00%) |
Jul 18, 2013 | 9.124 | 9.129 | 8.976 | 8.990 | 2,622,796 | -0.11(-1.23%) |
Jul 17, 2013 | 8.891 | 9.106 | 8.891 | 9.102 | 2,870,875 | +0.21(+2.42%) |
Jul 16, 2013 | 8.981 | 8.981 | 8.851 | 8.887 | 2,558,464 | -0.09(-1.05%) |
Jul 15, 2013 | 9.075 | 9.088 | 8.941 | 8.981 | 3,841,549 | +0.00(+0.00%) |
Jul 12, 2013 | 8.726 | 8.981 | 8.726 | 8.981 | 4,441,802 | +0.21(+2.45%) |
Jul 11, 2013 | 8.699 | 8.820 | 8.672 | 8.766 | 2,873,177 | +0.26(+3.11%) |
Jul 10, 2013 | 8.435 | 8.569 | 8.390 | 8.502 | 3,833,919 | +0.07(+0.80%) |
Jul 09, 2013 | 8.515 | 8.533 | 8.413 | 8.435 | 3,373,765 | -0.04(-0.48%) |
Jul 08, 2013 | 8.493 | 8.560 | 8.448 | 8.475 | 2,280,774 | -0.01(-0.16%) |
Jul 05, 2013 | 8.480 | 8.574 | 8.328 | 8.489 | 3,092,955 | +0.20(+2.43%) |
Jul 03, 2013 | 8.422 | 8.422 | 8.265 | 8.287 | 3,997,221 | -0.03(-0.38%) |
Jul 02, 2013 | 8.413 | 8.524 | 8.301 | 8.319 | 4,189,304 | -0.11(-1.33%) |
Jul 01, 2013 | 8.502 | 8.542 | 8.314 | 8.430 | 3,347,956 | -0.04(-0.53%) |
Jun 28, 2013 | 8.260 | 8.507 | 8.126 | 8.475 | 7,355,526 | +0.21(+2.49%) |
Jun 27, 2013 | 8.122 | 8.372 | 8.122 | 8.269 | 4,915,081 | +0.18(+2.27%) |
Jun 26, 2013 | 8.055 | 8.184 | 8.010 | 8.086 | 4,136,926 | +0.09(+1.18%) |
Jun 25, 2013 | 7.974 | 8.046 | 7.902 | 7.992 | 5,091,588 | +0.09(+1.13%) |
Jun 24, 2013 | 7.835 | 7.983 | 7.813 | 7.902 | 3,723,451 | -0.05(-0.67%) |
Jun 21, 2013 | 8.077 | 8.086 | 7.862 | 7.956 | 9,709,789 | +0.00(+0.00%) |
Jun 20, 2013 | 8.247 | 8.256 | 7.956 | 7.956 | 4,763,067 | -0.44(-5.27%) |
Jun 19, 2013 | 8.596 | 8.609 | 8.399 | 8.399 | 3,007,391 | -0.21(-2.39%) |
Jun 18, 2013 | 8.515 | 8.645 | 8.466 | 8.605 | 2,459,945 | +0.05(+0.63%) |
Jun 17, 2013 | 8.627 | 8.694 | 8.507 | 8.551 | 2,828,330 | +0.03(+0.31%) |
Jun 14, 2013 | 8.310 | 8.542 | 8.310 | 8.524 | 6,227,437 | +0.18(+2.14%) |
Jun 13, 2013 | 8.095 | 8.354 | 8.064 | 8.345 | 6,280,137 | +0.20(+2.42%) |
Jun 12, 2013 | 8.153 | 8.198 | 8.104 | 8.149 | 2,863,368 | +0.00(+0.00%) |
Jun 11, 2013 | 8.077 | 8.256 | 8.001 | 8.149 | 5,207,243 | -0.00(-0.05%) |
Jun 10, 2013 | 8.533 | 8.533 | 8.055 | 8.153 | 8,729,018 | -0.35(-4.11%) |
Jun 07, 2013 | 8.323 | 8.538 | 8.180 | 8.502 | 6,434,216 | +0.25(+2.98%) |
Jun 06, 2013 | 8.198 | 8.337 | 8.166 | 8.256 | 10,380,823 | +0.09(+1.04%) |
Jun 05, 2013 | 8.444 | 8.502 | 8.160 | 8.171 | 7,269,931 | -0.32(-3.74%) |
Jun 04, 2013 | 8.708 | 8.721 | 8.475 | 8.489 | 10,774,547 | -0.20(-2.27%) |