Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.767 | 8.826 | 8.597 | 8.604 | 7,080,019 | -0.18(-2.03%) |
Aug 29, 2013 | 8.693 | 8.784 | 8.649 | 8.783 | 3,150,045 | +0.05(+0.61%) |
Aug 28, 2013 | 8.739 | 8.803 | 8.678 | 8.729 | 2,711,710 | -0.03(-0.29%) |
Aug 27, 2013 | 8.673 | 8.770 | 8.589 | 8.755 | 2,185,291 | -0.00(-0.03%) |
Aug 26, 2013 | 8.785 | 8.785 | 8.711 | 8.757 | 2,365,485 | +0.01(+0.15%) |
Aug 23, 2013 | 8.622 | 8.749 | 8.589 | 8.744 | 1,681,442 | +0.12(+1.39%) |
Aug 22, 2013 | 8.635 | 8.650 | 8.502 | 8.625 | 2,400,183 | +0.05(+0.56%) |
Aug 21, 2013 | 8.609 | 8.737 | 8.507 | 8.576 | 2,737,621 | -0.08(-0.97%) |
Aug 20, 2013 | 8.428 | 8.660 | 8.408 | 8.660 | 3,828,101 | +0.24(+2.91%) |
Aug 19, 2013 | 8.533 | 8.551 | 8.409 | 8.416 | 2,366,443 | -0.10(-1.17%) |
Aug 16, 2013 | 8.579 | 8.627 | 8.472 | 8.515 | 9,076,918 | -0.10(-1.15%) |
Aug 15, 2013 | 8.762 | 8.780 | 8.612 | 8.614 | 4,085,803 | -0.26(-2.94%) |
Aug 14, 2013 | 8.875 | 8.966 | 8.865 | 8.875 | 3,613,701 | +0.02(+0.17%) |
Aug 13, 2013 | 9.009 | 9.009 | 8.790 | 8.860 | 3,406,742 | -0.15(-1.70%) |
Aug 12, 2013 | 9.094 | 9.094 | 8.999 | 9.014 | 2,092,251 | -0.09(-1.00%) |
Aug 09, 2013 | 8.961 | 9.150 | 8.943 | 9.104 | 4,001,955 | +0.15(+1.63%) |
Aug 08, 2013 | 8.943 | 9.006 | 8.893 | 8.959 | 12,414,368 | -0.18(-1.96%) |
Aug 07, 2013 | 9.150 | 9.208 | 9.122 | 9.137 | 1,770,575 | -0.03(-0.33%) |
Aug 06, 2013 | 9.167 | 9.255 | 9.115 | 9.167 | 2,153,910 | -0.02(-0.16%) |
Aug 05, 2013 | 9.102 | 9.205 | 9.102 | 9.182 | 2,897,579 | +0.06(+0.61%) |
Aug 02, 2013 | 9.155 | 9.195 | 9.112 | 9.127 | 3,918,727 | -0.03(-0.36%) |
Aug 01, 2013 | 9.185 | 9.235 | 9.122 | 9.160 | 4,235,587 | +0.03(+0.33%) |
Jul 31, 2013 | 9.359 | 9.371 | 9.125 | 9.130 | 3,429,822 | -0.19(-2.03%) |
Jul 30, 2013 | 9.386 | 9.414 | 9.276 | 9.318 | 1,839,986 | -0.02(-0.16%) |
Jul 29, 2013 | 9.406 | 9.414 | 9.263 | 9.333 | 2,151,744 | -0.10(-1.01%) |
Jul 26, 2013 | 9.364 | 9.434 | 9.296 | 9.429 | 2,557,769 | +0.07(+0.73%) |
Jul 25, 2013 | 9.331 | 9.409 | 9.240 | 9.361 | 5,144,159 | +0.04(+0.43%) |
Jul 24, 2013 | 9.542 | 9.542 | 9.215 | 9.321 | 5,248,759 | -0.18(-1.91%) |
Jul 23, 2013 | 9.562 | 9.573 | 9.429 | 9.502 | 1,792,653 | -0.01(-0.11%) |
Jul 22, 2013 | 9.374 | 9.517 | 9.356 | 9.512 | 1,586,688 | +0.12(+1.26%) |
Jul 19, 2013 | 9.452 | 9.540 | 9.381 | 9.394 | 3,281,808 | -0.04(-0.37%) |
Jul 18, 2013 | 9.328 | 9.442 | 9.306 | 9.429 | 2,100,612 | +0.13(+1.38%) |
Jul 17, 2013 | 9.253 | 9.341 | 9.223 | 9.301 | 1,729,839 | +0.08(+0.82%) |
Jul 16, 2013 | 9.286 | 9.359 | 9.218 | 9.225 | 1,822,251 | -0.07(-0.76%) |
Jul 15, 2013 | 9.203 | 9.331 | 9.175 | 9.296 | 2,298,324 | +0.08(+0.90%) |
Jul 12, 2013 | 9.233 | 9.266 | 9.147 | 9.213 | 1,111,040 | -0.03(-0.33%) |
Jul 11, 2013 | 9.185 | 9.291 | 9.185 | 9.243 | 2,325,016 | +0.17(+1.86%) |
Jul 10, 2013 | 9.047 | 9.097 | 8.996 | 9.074 | 2,213,549 | +0.03(+0.36%) |
Jul 09, 2013 | 8.883 | 9.072 | 8.863 | 9.042 | 1,816,675 | +0.18(+2.04%) |
Jul 08, 2013 | 8.881 | 8.986 | 8.850 | 8.860 | 2,144,058 | -0.02(-0.20%) |
Jul 05, 2013 | 8.984 | 9.011 | 8.687 | 8.878 | 1,860,456 | -0.02(-0.23%) |
Jul 03, 2013 | 8.928 | 8.936 | 8.795 | 8.898 | 1,909,227 | -0.04(-0.45%) |
Jul 02, 2013 | 8.921 | 9.006 | 8.875 | 8.938 | 3,416,955 | +0.02(+0.17%) |
Jul 01, 2013 | 9.019 | 9.067 | 8.896 | 8.923 | 3,360,609 | -0.04(-0.42%) |
Jun 28, 2013 | 8.933 | 9.019 | 8.858 | 8.961 | 9,771,120 | +0.04(+0.42%) |
Jun 27, 2013 | 8.762 | 9.006 | 8.760 | 8.923 | 6,301,972 | +0.25(+2.84%) |
Jun 26, 2013 | 8.634 | 8.709 | 8.596 | 8.677 | 5,014,893 | +0.13(+1.47%) |
Jun 25, 2013 | 8.473 | 8.584 | 8.360 | 8.551 | 4,825,348 | +0.15(+1.77%) |
Jun 24, 2013 | 8.224 | 8.499 | 8.085 | 8.402 | 5,014,202 | +0.10(+1.18%) |
Jun 21, 2013 | 8.329 | 8.420 | 8.188 | 8.304 | 8,216,215 | -0.01(-0.09%) |
Jun 20, 2013 | 8.566 | 8.566 | 8.248 | 8.312 | 4,944,131 | -0.31(-3.62%) |
Jun 19, 2013 | 8.989 | 9.006 | 8.590 | 8.624 | 4,142,070 | -0.34(-3.82%) |
Jun 18, 2013 | 8.976 | 9.014 | 8.896 | 8.966 | 5,204,951 | +0.02(+0.25%) |
Jun 17, 2013 | 9.067 | 9.122 | 8.908 | 8.943 | 5,920,887 | -0.06(-0.67%) |
Jun 14, 2013 | 9.011 | 9.102 | 8.943 | 9.004 | 3,456,777 | -0.01(-0.11%) |
Jun 13, 2013 | 8.787 | 9.035 | 8.775 | 9.014 | 3,542,398 | +0.22(+2.46%) |
Jun 12, 2013 | 8.870 | 8.893 | 8.762 | 8.797 | 3,878,861 | -0.04(-0.46%) |
Jun 11, 2013 | 8.928 | 8.989 | 8.795 | 8.838 | 4,963,634 | -0.20(-2.20%) |
Jun 10, 2013 | 9.099 | 9.147 | 9.004 | 9.037 | 2,169,737 | -0.06(-0.69%) |
Jun 07, 2013 | 9.142 | 9.152 | 8.971 | 9.099 | 2,280,497 | +0.01(+0.08%) |
Jun 06, 2013 | 8.984 | 9.092 | 8.921 | 9.092 | 3,443,611 | +0.09(+0.98%) |
Jun 05, 2013 | 9.067 | 9.122 | 8.961 | 9.004 | 2,030,648 | -0.09(-1.00%) |
Jun 04, 2013 | 9.195 | 9.248 | 9.059 | 9.094 | 3,664,427 | -0.11(-1.20%) |