Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.447 | 8.489 | 8.307 | 8.338 | 0 | -0.06(-0.67%) |
Aug 29, 2013 | 8.304 | 8.433 | 8.290 | 8.394 | 4,234,852 | +0.06(+0.74%) |
Aug 28, 2013 | 8.380 | 8.424 | 8.292 | 8.332 | 6,735,199 | -0.03(-0.33%) |
Aug 27, 2013 | 8.483 | 8.514 | 8.332 | 8.360 | 0 | -0.20(-2.32%) |
Aug 26, 2013 | 8.631 | 8.656 | 8.558 | 8.558 | 4,266,260 | -0.05(-0.58%) |
Aug 23, 2013 | 8.572 | 8.645 | 8.511 | 8.609 | 0 | +0.10(+1.21%) |
Aug 22, 2013 | 8.824 | 8.905 | 8.329 | 8.505 | 8,512,483 | -0.30(-3.42%) |
Aug 21, 2013 | 8.899 | 8.946 | 8.787 | 8.807 | 0 | +0.09(+1.02%) |
Aug 20, 2013 | 8.589 | 8.754 | 8.586 | 8.718 | 5,131,210 | +0.12(+1.43%) |
Aug 19, 2013 | 8.589 | 8.684 | 8.556 | 8.595 | 4,692,068 | -0.00(-0.03%) |
Aug 16, 2013 | 8.676 | 8.743 | 8.584 | 8.597 | 0 | -0.10(-1.12%) |
Aug 15, 2013 | 8.843 | 8.868 | 8.639 | 8.695 | 5,644,033 | -0.23(-2.57%) |
Aug 14, 2013 | 8.893 | 8.986 | 8.873 | 8.924 | 0 | +0.01(+0.16%) |
Aug 13, 2013 | 8.907 | 8.966 | 8.854 | 8.910 | 2,801,143 | -0.01(-0.16%) |
Aug 12, 2013 | 8.907 | 9.014 | 8.871 | 8.924 | 5,056,558 | +0.01(+0.16%) |
Aug 09, 2013 | 9.011 | 9.075 | 8.910 | 8.910 | 3,023,082 | -0.11(-1.24%) |
Aug 08, 2013 | 9.039 | 9.072 | 8.969 | 9.022 | 2,730,065 | +0.02(+0.22%) |
Aug 07, 2013 | 9.072 | 9.072 | 8.944 | 9.002 | 2,310,456 | -0.08(-0.89%) |
Aug 06, 2013 | 9.122 | 9.128 | 9.025 | 9.083 | 4,060,794 | -0.02(-0.25%) |
Aug 05, 2013 | 9.156 | 9.167 | 9.092 | 9.106 | 2,034,628 | -0.10(-1.12%) |
Aug 02, 2013 | 9.254 | 9.268 | 9.181 | 9.209 | 2,725,316 | -0.06(-0.66%) |
Aug 01, 2013 | 9.131 | 9.273 | 9.097 | 9.270 | 4,898,218 | +0.22(+2.47%) |
Jul 31, 2013 | 9.030 | 9.131 | 9.016 | 9.047 | 0 | -0.02(-0.18%) |
Jul 30, 2013 | 8.955 | 9.081 | 8.899 | 9.064 | 6,906,564 | -0.15(-1.67%) |
Jul 29, 2013 | 9.153 | 9.217 | 9.103 | 9.217 | 0 | +0.03(+0.27%) |
Jul 26, 2013 | 9.201 | 9.203 | 9.075 | 9.192 | 0 | -0.09(-0.93%) |
Jul 25, 2013 | 9.148 | 9.284 | 9.112 | 9.279 | 0 | +0.12(+1.28%) |
Jul 24, 2013 | 9.463 | 9.483 | 9.117 | 9.162 | 0 | -0.29(-3.04%) |
Jul 23, 2013 | 9.396 | 9.533 | 9.396 | 9.449 | 0 | +0.02(+0.24%) |
Jul 22, 2013 | 9.485 | 9.463 | 9.340 | 9.427 | 0 | -0.04(-0.38%) |
Jul 19, 2013 | 9.516 | 9.516 | 9.413 | 9.463 | 0 | -0.07(-0.73%) |
Jul 18, 2013 | 9.430 | 9.552 | 9.395 | 9.533 | 0 | +0.14(+1.52%) |
Jul 17, 2013 | 9.455 | 9.488 | 9.382 | 9.390 | 1,750,367 | -0.04(-0.44%) |
Jul 16, 2013 | 9.522 | 9.550 | 9.358 | 9.432 | 0 | -0.10(-1.05%) |
Jul 15, 2013 | 9.586 | 9.608 | 9.511 | 9.533 | 0 | -0.04(-0.47%) |
Jul 12, 2013 | 9.564 | 9.601 | 9.513 | 9.578 | 0 | +0.05(+0.53%) |
Jul 11, 2013 | 9.382 | 9.547 | 9.377 | 9.527 | 5,103,706 | +0.24(+2.55%) |
Jul 10, 2013 | 9.301 | 9.335 | 9.203 | 9.290 | 0 | +0.01(+0.09%) |
Jul 09, 2013 | 9.309 | 9.343 | 9.234 | 9.282 | 0 | +0.03(+0.30%) |
Jul 08, 2013 | 9.323 | 9.354 | 9.249 | 9.254 | 0 | -0.04(-0.48%) |
Jul 05, 2013 | 9.148 | 9.298 | 9.139 | 9.298 | 0 | +0.16(+1.77%) |
Jul 03, 2013 | 9.175 | 9.206 | 9.108 | 9.136 | 0 | -0.09(-1.03%) |
Jul 02, 2013 | 9.282 | 9.354 | 9.170 | 9.231 | 0 | -0.01(-0.15%) |
Jul 01, 2013 | 9.201 | 9.343 | 9.159 | 9.245 | 0 | +0.09(+0.98%) |
Jun 28, 2013 | 9.153 | 9.198 | 9.044 | 9.156 | 4,994,795 | -0.02(-0.21%) |
Jun 27, 2013 | 9.122 | 9.180 | 9.055 | 9.175 | 0 | +0.12(+1.34%) |
Jun 26, 2013 | 9.134 | 9.170 | 9.022 | 9.054 | 0 | +0.02(+0.23%) |
Jun 25, 2013 | 8.933 | 9.111 | 8.916 | 9.033 | 0 | +0.14(+1.57%) |
Jun 24, 2013 | 9.053 | 9.094 | 8.801 | 8.893 | 0 | -0.20(-2.21%) |
Jun 21, 2013 | 9.226 | 9.229 | 9.050 | 9.094 | 9,971,881 | -0.05(-0.55%) |
Jun 20, 2013 | 9.078 | 9.213 | 9.005 | 9.145 | 0 | +0.01(+0.12%) |
Jun 19, 2013 | 9.242 | 9.248 | 9.114 | 9.134 | 0 | -0.13(-1.45%) |
Jun 18, 2013 | 9.209 | 9.311 | 9.201 | 9.268 | 3,558,203 | +0.04(+0.45%) |
Jun 17, 2013 | 9.175 | 9.290 | 9.103 | 9.226 | 0 | +0.12(+1.35%) |
Jun 14, 2013 | 9.120 | 9.203 | 9.031 | 9.103 | 0 | +0.01(+0.06%) |
Jun 13, 2013 | 8.712 | 9.142 | 8.709 | 9.097 | 7,837,678 | +0.35(+3.96%) |
Jun 12, 2013 | 8.983 | 9.011 | 8.745 | 8.751 | 4,606,991 | -0.18(-2.03%) |
Jun 11, 2013 | 9.030 | 9.049 | 8.891 | 8.933 | 4,278,351 | -0.22(-2.43%) |
Jun 10, 2013 | 9.177 | 9.297 | 9.060 | 9.155 | 0 | +0.01(+0.12%) |
Jun 07, 2013 | 8.949 | 9.147 | 8.882 | 9.144 | 0 | +0.29(+3.23%) |
Jun 06, 2013 | 8.660 | 8.860 | 8.641 | 8.857 | 0 | +0.23(+2.61%) |
Jun 05, 2013 | 8.627 | 8.677 | 8.507 | 8.632 | 0 | +0.06(+0.65%) |
Jun 04, 2013 | 8.671 | 8.761 | 8.552 | 8.577 | 0 | -0.06(-0.71%) |