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%) |
Jun 03, 2013 | 9.450 | 9.560 | 9.400 | 9.540 | 369,585 | +0.24(+2.58%) |
May 31, 2013 | 9.320 | 9.350 | 9.280 | 9.300 | 126,028 | -0.14(-1.48%) |
May 30, 2013 | 9.380 | 9.500 | 9.328 | 9.440 | 474,341 | +0.17(+1.83%) |
May 29, 2013 | 9.300 | 9.300 | 9.230 | 9.270 | 201,832 | -0.06(-0.64%) |
May 28, 2013 | 9.100 | 9.390 | 9.100 | 9.330 | 342,634 | +0.23(+2.53%) |
May 24, 2013 | 9.270 | 9.270 | 9.060 | 9.100 | 92,961 | -0.09(-0.98%) |
May 23, 2013 | 9.290 | 9.290 | 9.140 | 9.190 | 71,330 | -0.08(-0.86%) |
May 22, 2013 | 9.300 | 9.360 | 9.200 | 9.270 | 236,473 | +0.05(+0.54%) |
May 21, 2013 | 9.220 | 9.260 | 9.140 | 9.220 | 253,633 | -0.14(-1.50%) |
May 20, 2013 | 9.170 | 9.370 | 9.100 | 9.360 | 169,998 | +0.19(+2.07%) |
May 17, 2013 | 9.240 | 9.240 | 9.080 | 9.170 | 125,268 | -0.05(-0.54%) |
May 16, 2013 | 9.120 | 9.270 | 9.120 | 9.220 | 165,333 | +0.03(+0.33%) |
May 15, 2013 | 9.310 | 9.320 | 9.150 | 9.190 | 293,009 | +0.03(+0.33%) |
May 13, 2013 | 9.190 | 9.240 | 9.110 | 9.160 | 108,567 | -0.03(-0.33%) |
May 10, 2013 | 9.150 | 9.190 | 9.059 | 9.190 | 115,814 | +0.01(+0.11%) |
May 09, 2013 | 9.050 | 9.270 | 9.050 | 9.180 | 390,221 | +0.07(+0.77%) |
May 08, 2013 | 9.090 | 9.171 | 9.050 | 9.110 | 156,527 | +0.14(+1.56%) |
May 07, 2013 | 9.020 | 9.020 | 8.920 | 8.970 | 242,974 | -0.18(-1.97%) |
May 06, 2013 | 9.090 | 9.150 | 9.010 | 9.150 | 134,740 | +0.06(+0.66%) |
May 03, 2013 | 9.090 | 9.140 | 8.970 | 9.090 | 76,129 | +0.03(+0.33%) |
May 02, 2013 | 9.040 | 9.070 | 8.940 | 9.060 | 94,942 | +0.09(+1.00%) |
May 01, 2013 | 9.000 | 9.080 | 8.900 | 8.970 | 106,991 | -0.14(-1.54%) |
Apr 30, 2013 | 9.220 | 9.230 | 9.080 | 9.110 | 162,059 | -0.02(-0.22%) |
Apr 29, 2013 | 9.190 | 9.210 | 9.100 | 9.130 | 209,402 | +0.14(+1.56%) |
Apr 26, 2013 | 9.020 | 8.990 | 8.920 | 8.990 | 292,329 | +0.00(+0.00%) |
Apr 25, 2013 | 8.900 | 9.030 | 8.900 | 8.990 | 336,439 | +0.17(+1.87%) |
Apr 24, 2013 | 8.730 | 8.825 | 8.700 | 8.825 | 581,635 | +0.08(+0.97%) |
Apr 23, 2013 | 8.790 | 8.793 | 8.707 | 8.740 | 61,998 | -0.12(-1.35%) |
Apr 22, 2013 | 8.870 | 8.880 | 8.810 | 8.860 | 160,713 | +0.10(+1.14%) |
Apr 19, 2013 | 8.700 | 8.760 | 8.660 | 8.760 | 52,722 | +0.11(+1.27%) |
Apr 18, 2013 | 8.650 | 8.710 | 8.610 | 8.650 | 109,459 | +0.07(+0.82%) |
Apr 17, 2013 | 8.720 | 8.800 | 8.560 | 8.580 | 274,688 | -0.30(-3.38%) |
Apr 16, 2013 | 8.850 | 8.900 | 8.701 | 8.880 | 307,467 | +0.43(+5.09%) |
Apr 15, 2013 | 9.000 | 9.000 | 8.260 | 8.450 | 1,044,533 | -0.78(-8.45%) |
Apr 12, 2013 | 9.500 | 9.500 | 9.130 | 9.230 | 740,334 | -0.34(-3.55%) |
Apr 11, 2013 | 9.480 | 9.620 | 9.480 | 9.570 | 164,882 | +0.10(+1.06%) |
Apr 10, 2013 | 9.530 | 9.530 | 9.450 | 9.470 | 271,363 | -0.13(-1.35%) |
Apr 09, 2013 | 9.570 | 9.666 | 9.530 | 9.600 | 227,920 | +0.06(+0.63%) |
Apr 08, 2013 | 9.500 | 9.580 | 9.483 | 9.540 | 193,475 | +0.02(+0.21%) |
Apr 05, 2013 | 9.481 | 9.540 | 9.410 | 9.520 | 241,153 | +0.03(+0.32%) |
Apr 04, 2013 | 9.560 | 9.600 | 9.410 | 9.490 | 381,805 | -0.13(-1.35%) |
Apr 03, 2013 | 9.840 | 9.840 | 9.610 | 9.620 | 288,127 | -0.17(-1.74%) |
Apr 02, 2013 | 9.900 | 9.980 | 9.770 | 9.790 | 544,947 | -0.21(-2.10%) |
Apr 01, 2013 | 9.950 | 10.03 | 9.900 | 10.00 | 170,257 | +0.11(+1.11%) |
Mar 28, 2013 | 9.890 | 9.900 | 9.836 | 9.890 | 287,826 | -0.01(-0.10%) |
Mar 27, 2013 | 9.860 | 9.920 | 9.800 | 9.900 | 140,079 | +0.02(+0.20%) |
Mar 26, 2013 | 9.810 | 9.890 | 9.750 | 9.880 | 239,844 | +0.08(+0.82%) |
Mar 25, 2013 | 9.900 | 9.920 | 9.780 | 9.800 | 264,688 | -0.02(-0.20%) |
Mar 22, 2013 | 9.850 | 9.920 | 9.810 | 9.820 | 325,915 | -0.03(-0.30%) |
Mar 21, 2013 | 9.900 | 9.920 | 9.850 | 9.850 | 148,516 | +0.01(+0.10%) |
Mar 20, 2013 | 9.770 | 9.850 | 9.700 | 9.840 | 322,321 | +0.23(+2.39%) |
Mar 19, 2013 | 9.840 | 9.950 | 9.530 | 9.610 | 675,127 | -0.23(-2.34%) |
Mar 18, 2013 | 9.950 | 10.00 | 9.840 | 9.840 | 441,586 | -0.12(-1.20%) |
Mar 15, 2013 | 9.970 | 10.03 | 9.930 | 9.960 | 906,193 | -0.03(-0.30%) |
Mar 14, 2013 | 9.980 | 10.08 | 9.916 | 9.990 | 477,495 | -0.06(-0.60%) |
Mar 13, 2013 | 10.13 | 10.13 | 9.960 | 10.05 | 250,760 | +0.06(+0.60%) |
Mar 12, 2013 | 10.15 | 10.15 | 9.990 | 9.990 | 235,831 | -0.08(-0.79%) |
Mar 11, 2013 | 10.19 | 10.19 | 10.05 | 10.07 | 227,611 | -0.01(-0.10%) |
Mar 08, 2013 | 10.12 | 10.15 | 9.970 | 10.08 | 383,828 | +0.08(+0.80%) |
Mar 07, 2013 | 9.900 | 10.00 | 9.900 | 10.00 | 223,764 | +0.12(+1.21%) |
Mar 06, 2013 | 9.890 | 9.910 | 9.800 | 9.880 | 304,788 | +0.00(+0.00%) |
Mar 05, 2013 | 9.600 | 9.880 | 9.600 | 9.880 | 366,724 | +0.33(+3.46%) |
Mar 04, 2013 | 9.580 | 9.720 | 9.500 | 9.550 | 175,377 | -0.03(-0.31%) |
Mar 01, 2013 | 9.580 | 9.660 | 9.530 | 9.580 | 257,911 | -0.10(-1.03%) |
Feb 28, 2013 | 9.780 | 9.800 | 9.660 | 9.680 | 365,399 | -0.17(-1.73%) |
Feb 27, 2013 | 9.980 | 9.980 | 9.800 | 9.850 | 207,440 | -0.10(-1.01%) |
Feb 26, 2013 | 9.940 | 9.950 | 9.860 | 9.950 | 250,792 | +0.15(+1.53%) |
Feb 22, 2013 | 9.830 | 9.890 | 9.760 | 9.800 | 436,598 | -0.03(-0.31%) |
Feb 21, 2013 | 9.910 | 9.910 | 9.790 | 9.830 | 405,325 | -0.18(-1.76%) |
Feb 20, 2013 | 10.25 | 10.25 | 9.920 | 10.01 | 1,045,535 | -0.26(-2.57%) |
Feb 19, 2013 | 10.59 | 10.63 | 10.27 | 10.27 | 973,941 | -0.21(-2.00%) |
Feb 15, 2013 | 10.52 | 10.55 | 10.36 | 10.48 | 922,803 | -0.18(-1.69%) |
Feb 14, 2013 | 10.75 | 10.75 | 10.50 | 10.66 | 872,504 | +0.10(+0.95%) |
Feb 13, 2013 | 10.52 | 10.73 | 10.45 | 10.56 | 1,653,517 | +0.11(+1.05%) |
Feb 12, 2013 | 10.40 | 10.48 | 10.33 | 10.45 | 810,228 | +0.09(+0.92%) |
Feb 11, 2013 | 10.39 | 10.39 | 10.28 | 10.36 | 538,382 | -0.01(-0.14%) |
Feb 08, 2013 | 10.32 | 10.37 | 10.25 | 10.37 | 331,149 | +0.10(+0.97%) |
Feb 07, 2013 | 10.35 | 10.39 | 10.25 | 10.27 | 435,760 | -0.05(-0.48%) |
Feb 06, 2013 | 10.30 | 10.49 | 10.25 | 10.32 | 1,030,628 | +0.18(+1.77%) |
Feb 04, 2013 | 10.14 | 10.20 | 10.10 | 10.14 | 539,918 | +0.01(+0.10%) |
Feb 01, 2013 | 10.01 | 10.14 | 10.00 | 10.13 | 791,661 | +0.16(+1.60%) |
Jan 31, 2013 | 9.990 | 10.01 | 9.950 | 9.970 | 255,847 | -0.08(-0.80%) |
Jan 30, 2013 | 10.02 | 10.06 | 10.02 | 10.05 | 407,494 | +0.02(+0.20%) |
Jan 29, 2013 | 9.990 | 10.03 | 9.980 | 10.03 | 760,440 | +0.05(+0.51%) |
Jan 28, 2013 | 9.980 | 10.01 | 9.960 | 9.979 | 514,238 | -0.02(-0.21%) |
Jan 25, 2013 | 9.990 | 10.02 | 9.900 | 10.00 | 741,495 | +0.05(+0.50%) |
Jan 24, 2013 | 9.990 | 10.00 | 9.910 | 9.950 | 280,238 | -0.02(-0.20%) |
Jan 23, 2013 | 10.00 | 10.00 | 9.940 | 9.970 | 203,228 | -0.02(-0.20%) |
Jan 22, 2013 | 9.890 | 10.00 | 9.860 | 9.990 | 362,307 | +0.15(+1.52%) |
Jan 18, 2013 | 9.990 | 9.995 | 9.840 | 9.840 | 193,965 | -0.11(-1.11%) |
Jan 17, 2013 | 10.00 | 10.06 | 9.950 | 9.950 | 747,551 | -0.05(-0.50%) |
Jan 16, 2013 | 9.980 | 10.00 | 9.950 | 10.00 | 778,372 | +0.03(+0.30%) |
Jan 15, 2013 | 9.980 | 10.01 | 9.860 | 9.970 | 360,100 | +0.05(+0.50%) |
Jan 14, 2013 | 10.00 | 10.00 | 9.864 | 9.920 | 342,947 | -0.06(-0.60%) |
Jan 11, 2013 | 9.940 | 9.980 | 9.764 | 9.980 | 378,854 | +0.04(+0.40%) |
Jan 10, 2013 | 9.800 | 9.940 | 9.800 | 9.940 | 505,482 | +0.19(+1.95%) |
Jan 09, 2013 | 9.700 | 9.780 | 9.610 | 9.750 | 288,087 | +0.07(+0.72%) |
Jan 08, 2013 | 9.800 | 9.800 | 9.584 | 9.680 | 211,639 | -0.06(-0.62%) |
Jan 07, 2013 | 9.850 | 9.860 | 9.700 | 9.740 | 436,725 | -0.11(-1.12%) |
Jan 04, 2013 | 9.890 | 9.900 | 9.802 | 9.850 | 166,266 | -0.05(-0.51%) |
Jan 03, 2013 | 9.930 | 9.930 | 9.810 | 9.900 | 170,390 | +0.03(+0.30%) |
Jan 02, 2013 | 9.962 | 9.990 | 9.830 | 9.870 | 414,475 | -0.12(-1.20%) |
Dec 31, 2012 | 9.970 | 9.990 | 9.720 | 9.990 | 1,222,924 | +0.19(+1.94%) |
Dec 28, 2012 | 9.730 | 9.800 | 9.700 | 9.800 | 488,723 | +0.03(+0.31%) |
Dec 27, 2012 | 9.720 | 9.770 | 9.610 | 9.770 | 474,257 | +0.07(+0.72%) |
Dec 26, 2012 | 9.730 | 9.730 | 9.640 | 9.700 | 335,775 | -0.05(-0.51%) |
Dec 24, 2012 | 9.780 | 9.780 | 9.680 | 9.750 | 194,640 | -0.02(-0.20%) |
Dec 21, 2012 | 9.780 | 9.790 | 9.590 | 9.770 | 670,062 | -0.04(-0.41%) |
Dec 20, 2012 | 9.820 | 9.820 | 9.490 | 9.810 | 539,085 | -0.09(-0.91%) |