Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.14 | 10.20 | 9.767 | 9.852 | 0 | -0.29(-2.82%) |
Aug 29, 2013 | 9.922 | 10.18 | 9.922 | 10.14 | 93,620 | +0.23(+2.34%) |
Aug 28, 2013 | 10.03 | 10.19 | 9.875 | 9.906 | 0 | -0.11(-1.08%) |
Aug 27, 2013 | 10.56 | 10.60 | 9.767 | 10.01 | 156,139 | -0.60(-5.67%) |
Aug 26, 2013 | 10.67 | 10.71 | 10.53 | 10.62 | 0 | +0.01(+0.07%) |
Aug 23, 2013 | 10.39 | 10.70 | 10.39 | 10.61 | 0 | +0.27(+2.61%) |
Aug 22, 2013 | 10.06 | 10.48 | 10.05 | 10.34 | 56,512 | +0.33(+3.32%) |
Aug 21, 2013 | 9.937 | 10.18 | 9.937 | 10.01 | 0 | +0.08(+0.78%) |
Aug 20, 2013 | 9.860 | 9.953 | 9.752 | 9.929 | 122,500 | +0.13(+1.34%) |
Aug 19, 2013 | 9.706 | 9.922 | 9.613 | 9.798 | 180,449 | +0.19(+2.01%) |
Aug 16, 2013 | 9.297 | 9.675 | 9.297 | 9.605 | 0 | +0.28(+2.98%) |
Aug 15, 2013 | 9.536 | 9.652 | 9.290 | 9.328 | 105,818 | -0.23(-2.42%) |
Aug 14, 2013 | 9.652 | 9.683 | 9.544 | 9.559 | 63,348 | +0.02(+0.16%) |
Aug 13, 2013 | 9.798 | 9.798 | 9.505 | 9.544 | 48,028 | -0.25(-2.60%) |
Aug 12, 2013 | 9.312 | 9.829 | 9.312 | 9.798 | 124,429 | +0.49(+5.22%) |
Aug 09, 2013 | 9.559 | 9.559 | 9.289 | 9.312 | 96,961 | -0.19(-2.03%) |
Aug 08, 2013 | 9.505 | 9.559 | 9.413 | 9.505 | 58,308 | +0.10(+1.07%) |
Aug 07, 2013 | 9.474 | 9.521 | 9.289 | 9.405 | 67,202 | -0.02(-0.16%) |
Aug 06, 2013 | 9.251 | 9.451 | 9.220 | 9.420 | 67,979 | +0.18(+1.92%) |
Aug 05, 2013 | 9.382 | 9.382 | 9.220 | 9.243 | 34,089 | -0.12(-1.24%) |
Aug 02, 2013 | 9.243 | 9.451 | 9.197 | 9.359 | 69,353 | +0.05(+0.50%) |
Aug 01, 2013 | 9.305 | 9.335 | 9.166 | 9.312 | 58,718 | +0.16(+1.77%) |
Jul 31, 2013 | 9.235 | 9.266 | 9.143 | 9.150 | 0 | -0.02(-0.25%) |
Jul 30, 2013 | 9.212 | 9.258 | 9.119 | 9.173 | 0 | +0.03(+0.34%) |
Jul 29, 2013 | 9.359 | 9.359 | 9.119 | 9.143 | 0 | -0.20(-2.15%) |
Jul 26, 2013 | 9.405 | 9.521 | 9.297 | 9.343 | 0 | -0.06(-0.66%) |
Jul 25, 2013 | 9.235 | 9.467 | 9.220 | 9.405 | 0 | +0.19(+2.01%) |
Jul 24, 2013 | 9.143 | 9.335 | 9.143 | 9.220 | 0 | +0.12(+1.27%) |
Jul 23, 2013 | 9.143 | 9.227 | 9.104 | 9.104 | 0 | -0.08(-0.84%) |
Jul 22, 2013 | 9.112 | 9.251 | 9.035 | 9.181 | 0 | +0.12(+1.28%) |
Jul 19, 2013 | 9.251 | 9.328 | 9.027 | 9.065 | 0 | -0.19(-2.00%) |
Jul 18, 2013 | 9.312 | 9.335 | 9.189 | 9.251 | 0 | -0.01(-0.08%) |
Jul 17, 2013 | 9.274 | 9.312 | 9.204 | 9.258 | 105,740 | +0.00(+0.00%) |
Jul 16, 2013 | 9.258 | 9.335 | 9.065 | 9.258 | 96,977 | +0.03(+0.33%) |
Jul 15, 2013 | 9.459 | 9.551 | 9.189 | 9.227 | 0 | -0.22(-2.29%) |
Jul 12, 2013 | 9.235 | 9.567 | 9.011 | 9.443 | 0 | +0.23(+2.51%) |
Jul 11, 2013 | 8.942 | 9.220 | 8.942 | 9.212 | 0 | +0.33(+3.74%) |
Jul 10, 2013 | 8.919 | 8.950 | 8.772 | 8.880 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 8.873 | 8.934 | 8.680 | 8.896 | 0 | +0.06(+0.70%) |
Jul 08, 2013 | 8.749 | 9.112 | 8.542 | 8.834 | 0 | +0.27(+3.15%) |
Jul 05, 2013 | 8.718 | 8.718 | 8.479 | 8.564 | 0 | -0.04(-0.45%) |
Jul 03, 2013 | 8.680 | 8.680 | 8.510 | 8.602 | 0 | -0.05(-0.54%) |
Jul 02, 2013 | 8.533 | 8.857 | 8.471 | 8.649 | 0 | +0.08(+0.99%) |
Jul 01, 2013 | 8.880 | 8.888 | 8.510 | 8.564 | 0 | -0.25(-2.89%) |
Jun 28, 2013 | 8.494 | 8.842 | 8.440 | 8.819 | 256,499 | +0.32(+3.81%) |
Jun 27, 2013 | 8.487 | 8.533 | 8.425 | 8.494 | 0 | +0.10(+1.24%) |
Jun 26, 2013 | 8.467 | 8.513 | 8.390 | 8.390 | 0 | -0.05(-0.64%) |
Jun 25, 2013 | 8.429 | 8.536 | 8.327 | 8.444 | 0 | +0.03(+0.36%) |
Jun 24, 2013 | 8.360 | 8.429 | 8.183 | 8.413 | 0 | -0.02(-0.18%) |
Jun 21, 2013 | 8.245 | 8.482 | 8.130 | 8.429 | 535,980 | +0.22(+2.71%) |
Jun 20, 2013 | 8.298 | 8.360 | 8.076 | 8.206 | 0 | -0.18(-2.19%) |
Jun 19, 2013 | 8.459 | 8.467 | 8.360 | 8.390 | 0 | -0.05(-0.54%) |
Jun 18, 2013 | 8.658 | 8.697 | 8.392 | 8.436 | 0 | -0.19(-2.22%) |
Jun 17, 2013 | 8.712 | 8.750 | 8.475 | 8.628 | 0 | -0.02(-0.18%) |
Jun 14, 2013 | 8.681 | 8.681 | 8.490 | 8.643 | 0 | -0.02(-0.27%) |
Jun 13, 2013 | 8.704 | 8.735 | 8.352 | 8.666 | 127,637 | +0.01(+0.09%) |
Jun 12, 2013 | 8.337 | 8.712 | 8.283 | 8.658 | 169,934 | +0.36(+4.34%) |
Jun 11, 2013 | 8.237 | 8.367 | 8.122 | 8.298 | 59,407 | +0.05(+0.56%) |
Jun 10, 2013 | 8.268 | 8.352 | 8.130 | 8.252 | 0 | +0.07(+0.84%) |
Jun 07, 2013 | 8.421 | 8.421 | 8.091 | 8.183 | 0 | +0.02(+0.28%) |
Jun 06, 2013 | 8.122 | 8.237 | 8.053 | 8.160 | 57,471 | +0.03(+0.38%) |
Jun 05, 2013 | 8.068 | 8.222 | 7.892 | 8.130 | 0 | +0.02(+0.19%) |
Jun 04, 2013 | 8.306 | 8.306 | 8.091 | 8.114 | 0 | -0.15(-1.85%) |