Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.382 | 9.398 | 9.360 | 9.382 | 2,783 | -0.06(-0.64%) |
Aug 28, 2013 | 9.427 | 9.443 | 9.443 | 9.443 | 11,184 | +0.20(+2.17%) |
Aug 27, 2013 | 9.266 | 9.596 | 9.153 | 9.242 | 13,744 | -0.04(-0.43%) |
Aug 26, 2013 | 9.309 | 9.580 | 9.204 | 9.282 | 16,598 | +0.03(+0.30%) |
Aug 23, 2013 | 9.262 | 9.278 | 9.188 | 9.254 | 33,774 | +0.01(+0.13%) |
Aug 22, 2013 | 9.441 | 9.441 | 8.963 | 9.242 | 10,247 | +0.08(+0.87%) |
Aug 21, 2013 | 8.931 | 9.162 | 8.931 | 9.162 | 19,829 | +0.27(+3.05%) |
Aug 20, 2013 | 8.820 | 8.963 | 8.820 | 8.891 | 10,335 | +0.18(+2.10%) |
Aug 19, 2013 | 8.684 | 8.823 | 8.684 | 8.708 | 2,008 | +0.02(+0.22%) |
Aug 16, 2013 | 8.696 | 8.764 | 8.616 | 8.688 | 22,761 | +0.09(+1.07%) |
Aug 15, 2013 | 8.724 | 8.724 | 8.488 | 8.596 | 7,003 | +0.14(+1.70%) |
Aug 14, 2013 | 8.465 | 8.640 | 8.449 | 8.453 | 4,393 | -0.09(-1.07%) |
Aug 13, 2013 | 8.525 | 8.575 | 8.485 | 8.545 | 7,576 | +0.06(+0.68%) |
Aug 12, 2013 | 8.640 | 8.640 | 8.465 | 8.487 | 6,095 | -0.15(-1.78%) |
Aug 09, 2013 | 8.624 | 8.644 | 8.567 | 8.640 | 4,393 | +0.06(+0.73%) |
Aug 08, 2013 | 8.616 | 8.640 | 8.577 | 8.577 | 1,255 | -0.13(-1.46%) |
Aug 07, 2013 | 8.664 | 8.704 | 8.664 | 8.704 | 16,021 | +0.04(+0.46%) |
Aug 06, 2013 | 8.664 | 8.665 | 8.664 | 8.664 | 4,385 | +0.12(+1.35%) |
Aug 05, 2013 | 8.569 | 8.697 | 8.549 | 8.549 | 3,514 | -0.21(-2.41%) |
Aug 02, 2013 | 8.533 | 8.760 | 8.521 | 8.760 | 6,162 | -0.14(-1.57%) |
Aug 01, 2013 | 8.672 | 8.949 | 8.649 | 8.899 | 4,255 | +0.24(+2.76%) |
Jul 31, 2013 | 8.903 | 8.903 | 8.648 | 8.660 | 6,341 | -0.20(-2.29%) |
Jul 30, 2013 | 8.839 | 8.899 | 8.796 | 8.863 | 5,030 | -0.10(-1.15%) |
Jul 29, 2013 | 8.943 | 8.967 | 8.943 | 8.967 | 805 | +0.25(+2.81%) |
Jul 26, 2013 | 8.603 | 8.765 | 8.603 | 8.721 | 2,583 | +0.10(+1.20%) |
Jul 25, 2013 | 8.618 | 8.618 | 8.618 | 8.618 | 252 | +0.00(+0.00%) |
Jul 24, 2013 | 8.920 | 8.920 | 8.563 | 8.618 | 5,297 | -0.00(-0.05%) |
Jul 23, 2013 | 8.622 | 8.816 | 8.543 | 8.622 | 18,848 | +0.07(+0.79%) |
Jul 22, 2013 | 8.697 | 8.840 | 8.539 | 8.555 | 14,946 | -0.14(-1.60%) |
Jul 19, 2013 | 8.721 | 8.820 | 8.626 | 8.694 | 3,279 | -0.14(-1.62%) |
Jul 18, 2013 | 8.820 | 8.840 | 8.642 | 8.837 | 3,405 | +0.04(+0.50%) |
Jul 17, 2013 | 8.757 | 8.840 | 8.757 | 8.793 | 2,938 | +0.13(+1.51%) |
Jul 16, 2013 | 8.801 | 8.801 | 8.523 | 8.662 | 4,520 | -0.17(-1.97%) |
Jul 15, 2013 | 8.429 | 8.840 | 8.428 | 8.836 | 15,955 | -0.04(-0.45%) |
Jul 12, 2013 | 8.876 | 8.876 | 8.876 | 8.876 | 837 | +0.41(+4.87%) |
Jul 11, 2013 | 8.448 | 8.480 | 8.424 | 8.464 | 2,277 | +0.04(+0.47%) |
Jul 10, 2013 | 8.428 | 8.678 | 8.325 | 8.424 | 16,764 | -0.04(-0.51%) |
Jul 09, 2013 | 8.523 | 8.732 | 8.416 | 8.468 | 4,517 | +0.04(+0.52%) |
Jul 08, 2013 | 8.424 | 8.461 | 8.404 | 8.424 | 12,448 | -0.02(-0.23%) |
Jul 05, 2013 | 8.551 | 8.559 | 8.404 | 8.444 | 15,465 | -0.16(-1.84%) |
Jul 03, 2013 | 8.991 | 8.995 | 8.602 | 8.602 | 3,133 | +0.00(+0.00%) |
Jul 02, 2013 | 8.626 | 8.662 | 8.495 | 8.602 | 4,951 | -0.07(-0.78%) |
Jul 01, 2013 | 8.630 | 8.955 | 8.630 | 8.670 | 4,792 | -0.35(-3.87%) |
Jun 28, 2013 | 9.169 | 9.173 | 8.626 | 9.019 | 9,333 | +0.00(+0.00%) |
Jun 27, 2013 | 8.959 | 9.181 | 8.927 | 9.019 | 19,746 | +0.29(+3.27%) |
Jun 26, 2013 | 8.452 | 8.900 | 8.452 | 8.733 | 4,182 | +0.29(+3.39%) |
Jun 25, 2013 | 8.478 | 8.675 | 8.423 | 8.446 | 8,513 | -0.03(-0.37%) |
Jun 24, 2013 | 8.864 | 8.864 | 8.470 | 8.478 | 8,810 | -0.17(-1.92%) |
Jun 21, 2013 | 8.770 | 8.876 | 8.478 | 8.643 | 5,444 | +0.04(+0.46%) |
Jun 20, 2013 | 8.596 | 8.769 | 8.454 | 8.604 | 15,165 | -0.17(-1.93%) |
Jun 19, 2013 | 8.675 | 8.774 | 8.675 | 8.774 | 2,662 | -0.10(-1.16%) |
Jun 18, 2013 | 8.482 | 8.876 | 8.482 | 8.876 | 12,987 | +0.22(+2.55%) |
Jun 17, 2013 | 8.592 | 8.675 | 8.588 | 8.655 | 10,169 | -0.04(-0.41%) |
Jun 14, 2013 | 8.616 | 8.722 | 8.588 | 8.691 | 4,646 | -0.07(-0.77%) |
Jun 13, 2013 | 8.596 | 8.773 | 8.576 | 8.758 | 1,919 | -0.12(-1.33%) |
Jun 12, 2013 | 8.872 | 8.876 | 8.662 | 8.876 | 2,678 | +0.29(+3.35%) |
Jun 11, 2013 | 8.636 | 8.875 | 8.588 | 8.588 | 1,531 | +0.01(+0.14%) |
Jun 10, 2013 | 8.478 | 8.714 | 8.478 | 8.576 | 3,951 | +0.10(+1.16%) |
Jun 07, 2013 | 8.959 | 9.030 | 8.478 | 8.478 | 21,647 | -0.31(-3.54%) |
Jun 06, 2013 | 8.935 | 8.953 | 8.789 | 8.789 | 3,385 | +0.03(+0.32%) |
Jun 05, 2013 | 8.912 | 8.990 | 8.344 | 8.762 | 25,291 | -0.18(-2.02%) |
Jun 04, 2013 | 8.781 | 9.048 | 8.774 | 8.942 | 16,494 | +0.04(+0.43%) |