Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.137 | 9.155 | 9.060 | 9.146 | 10,504 | +0.03(+0.28%) |
Aug 29, 2013 | 9.069 | 9.137 | 9.060 | 9.120 | 8,098 | +0.04(+0.47%) |
Aug 28, 2013 | 9.000 | 9.112 | 8.923 | 9.077 | 7,950 | +0.07(+0.76%) |
Aug 27, 2013 | 9.223 | 9.223 | 8.975 | 9.009 | 6,011 | -0.27(-2.87%) |
Aug 26, 2013 | 9.326 | 9.326 | 9.240 | 9.275 | 5,635 | -0.04(-0.46%) |
Aug 23, 2013 | 9.189 | 9.317 | 9.163 | 9.317 | 15,014 | +0.10(+1.12%) |
Aug 22, 2013 | 9.215 | 9.326 | 9.155 | 9.215 | 6,550 | +0.03(+0.37%) |
Aug 21, 2013 | 9.232 | 9.318 | 9.172 | 9.180 | 35,924 | -0.11(-1.20%) |
Aug 20, 2013 | 9.232 | 9.343 | 9.197 | 9.292 | 13,006 | +0.04(+0.46%) |
Aug 19, 2013 | 9.335 | 9.335 | 9.223 | 9.249 | 9,928 | -0.07(-0.74%) |
Aug 16, 2013 | 9.253 | 9.352 | 9.253 | 9.317 | 12,129 | +0.05(+0.56%) |
Aug 15, 2013 | 9.377 | 9.386 | 9.240 | 9.266 | 32,177 | -0.09(-0.92%) |
Aug 14, 2013 | 9.420 | 9.489 | 9.352 | 9.352 | 7,553 | -0.04(-0.46%) |
Aug 13, 2013 | 9.395 | 9.455 | 9.300 | 9.395 | 9,844 | -0.03(-0.27%) |
Aug 12, 2013 | 9.343 | 9.532 | 9.317 | 9.420 | 22,840 | -0.05(-0.54%) |
Aug 09, 2013 | 9.763 | 9.763 | 9.446 | 9.472 | 22,377 | -0.36(-3.66%) |
Aug 08, 2013 | 9.763 | 9.875 | 9.677 | 9.832 | 35,422 | +0.15(+1.59%) |
Aug 07, 2013 | 9.703 | 9.733 | 9.664 | 9.677 | 30,548 | -0.07(-0.70%) |
Aug 06, 2013 | 9.729 | 9.772 | 9.686 | 9.746 | 7,469 | -0.01(-0.09%) |
Aug 05, 2013 | 9.823 | 9.892 | 9.746 | 9.755 | 5,336 | -0.02(-0.18%) |
Aug 02, 2013 | 9.789 | 9.849 | 9.729 | 9.772 | 20,059 | -0.05(-0.52%) |
Aug 01, 2013 | 9.823 | 9.900 | 9.763 | 9.823 | 39,867 | +0.08(+0.79%) |
Jul 31, 2013 | 9.652 | 9.789 | 9.652 | 9.746 | 20,505 | +0.11(+1.16%) |
Jul 30, 2013 | 9.596 | 9.695 | 9.549 | 9.635 | 57,568 | +0.09(+0.99%) |
Jul 29, 2013 | 9.455 | 9.583 | 9.437 | 9.540 | 21,423 | +0.11(+1.18%) |
Jul 26, 2013 | 9.403 | 9.438 | 9.369 | 9.429 | 51,532 | -0.07(-0.72%) |
Jul 25, 2013 | 9.446 | 9.540 | 9.412 | 9.497 | 10,167 | -0.03(-0.27%) |
Jul 24, 2013 | 9.600 | 9.600 | 9.455 | 9.523 | 10,871 | -0.06(-0.63%) |
Jul 23, 2013 | 9.797 | 9.797 | 9.549 | 9.583 | 15,946 | -0.20(-2.02%) |
Jul 22, 2013 | 9.712 | 9.875 | 9.763 | 9.780 | 21,182 | +0.02(+0.18%) |
Jul 19, 2013 | 9.720 | 9.763 | 9.643 | 9.763 | 13,711 | -0.01(-0.09%) |
Jul 18, 2013 | 9.703 | 9.815 | 9.703 | 9.772 | 19,969 | +0.07(+0.71%) |
Jul 17, 2013 | 9.780 | 9.815 | 9.660 | 9.703 | 21,678 | -0.05(-0.53%) |
Jul 16, 2013 | 9.789 | 9.849 | 9.737 | 9.755 | 18,698 | -0.06(-0.61%) |
Jul 15, 2013 | 9.652 | 9.883 | 9.652 | 9.815 | 24,569 | +0.14(+1.42%) |
Jul 12, 2013 | 9.677 | 9.789 | 9.643 | 9.677 | 17,830 | -0.03(-0.35%) |
Jul 11, 2013 | 9.412 | 9.712 | 9.390 | 9.712 | 42,425 | +0.43(+4.62%) |
Jul 10, 2013 | 9.240 | 9.309 | 9.189 | 9.283 | 24,145 | +0.03(+0.28%) |
Jul 09, 2013 | 9.245 | 9.283 | 9.206 | 9.257 | 49,781 | +0.00(+0.00%) |
Jul 08, 2013 | 9.172 | 9.275 | 9.172 | 9.257 | 24,972 | +0.12(+1.31%) |
Jul 05, 2013 | 9.060 | 9.197 | 9.043 | 9.137 | 30,170 | +0.13(+1.43%) |
Jul 03, 2013 | 8.949 | 9.052 | 8.923 | 9.009 | 20,182 | +0.03(+0.38%) |
Jul 02, 2013 | 8.906 | 9.112 | 8.846 | 8.975 | 56,797 | +0.04(+0.48%) |
Jul 01, 2013 | 8.850 | 9.155 | 8.846 | 8.932 | 12,794 | +0.05(+0.58%) |
Jun 28, 2013 | 8.812 | 8.966 | 8.769 | 8.880 | 21,691 | +0.05(+0.58%) |
Jun 27, 2013 | 8.760 | 8.855 | 8.752 | 8.829 | 80,939 | +0.13(+1.48%) |
Jun 26, 2013 | 8.640 | 8.760 | 8.640 | 8.700 | 12,068 | +0.15(+1.70%) |
Jun 25, 2013 | 8.443 | 8.589 | 8.417 | 8.555 | 19,412 | +0.11(+1.32%) |
Jun 24, 2013 | 8.452 | 8.452 | 8.332 | 8.443 | 48,210 | -0.09(-1.10%) |
Jun 21, 2013 | 8.597 | 8.597 | 8.537 | 8.537 | 23,778 | -0.06(-0.70%) |
Jun 20, 2013 | 8.752 | 8.752 | 8.555 | 8.597 | 68,689 | -0.30(-3.37%) |
Jun 19, 2013 | 8.983 | 9.009 | 8.872 | 8.897 | 32,315 | -0.09(-1.05%) |
Jun 18, 2013 | 8.812 | 9.000 | 8.812 | 8.992 | 97,673 | +0.13(+1.45%) |
Jun 17, 2013 | 8.949 | 8.949 | 8.820 | 8.863 | 60,766 | +0.05(+0.58%) |
Jun 14, 2013 | 8.915 | 8.949 | 8.812 | 8.812 | 33,521 | -0.07(-0.77%) |
Jun 13, 2013 | 8.812 | 8.983 | 8.803 | 8.880 | 16,008 | +0.15(+1.77%) |
Jun 12, 2013 | 8.880 | 8.897 | 8.726 | 8.726 | 18,685 | -0.06(-0.69%) |
Jun 11, 2013 | 8.770 | 8.923 | 8.761 | 8.787 | 9,865 | -0.02(-0.19%) |
Jun 10, 2013 | 8.863 | 8.982 | 8.795 | 8.804 | 31,940 | -0.05(-0.58%) |
Jun 07, 2013 | 8.863 | 8.965 | 8.812 | 8.855 | 34,646 | +0.06(+0.68%) |
Jun 06, 2013 | 8.694 | 8.829 | 8.643 | 8.795 | 49,405 | +0.11(+1.27%) |
Jun 05, 2013 | 8.931 | 8.931 | 8.660 | 8.685 | 15,870 | -0.29(-3.22%) |
Jun 04, 2013 | 8.761 | 8.982 | 8.711 | 8.974 | 33,654 | +0.16(+1.83%) |