Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.363 | 9.379 | 9.341 | 9.363 | 2,789 | -0.06(-0.64%) |
Aug 28, 2013 | 9.407 | 9.423 | 9.423 | 9.423 | 11,207 | +0.20(+2.17%) |
Aug 27, 2013 | 9.247 | 9.577 | 9.134 | 9.223 | 13,772 | -0.04(-0.43%) |
Aug 26, 2013 | 9.290 | 9.561 | 9.185 | 9.262 | 16,632 | +0.03(+0.30%) |
Aug 23, 2013 | 9.243 | 9.258 | 9.169 | 9.235 | 33,843 | +0.01(+0.13%) |
Aug 22, 2013 | 9.421 | 9.421 | 8.944 | 9.223 | 10,268 | +0.08(+0.87%) |
Aug 21, 2013 | 8.913 | 9.143 | 8.913 | 9.143 | 19,870 | +0.27(+3.05%) |
Aug 20, 2013 | 8.801 | 8.944 | 8.801 | 8.873 | 10,356 | +0.18(+2.10%) |
Aug 19, 2013 | 8.667 | 8.805 | 8.667 | 8.690 | 2,012 | +0.02(+0.22%) |
Aug 16, 2013 | 8.678 | 8.746 | 8.599 | 8.671 | 22,808 | +0.09(+1.07%) |
Aug 15, 2013 | 8.706 | 8.706 | 8.471 | 8.579 | 7,018 | +0.14(+1.70%) |
Aug 14, 2013 | 8.448 | 8.622 | 8.432 | 8.436 | 4,402 | -0.09(-1.07%) |
Aug 13, 2013 | 8.507 | 8.557 | 8.467 | 8.527 | 7,591 | +0.06(+0.68%) |
Aug 12, 2013 | 8.622 | 8.622 | 8.448 | 8.469 | 6,107 | -0.15(-1.78%) |
Aug 09, 2013 | 8.607 | 8.626 | 8.549 | 8.622 | 4,402 | +0.06(+0.73%) |
Aug 08, 2013 | 8.599 | 8.622 | 8.560 | 8.560 | 1,257 | -0.13(-1.46%) |
Aug 07, 2013 | 8.646 | 8.686 | 8.646 | 8.686 | 16,054 | +0.04(+0.46%) |
Aug 06, 2013 | 8.646 | 8.647 | 8.646 | 8.646 | 4,394 | +0.12(+1.35%) |
Aug 05, 2013 | 8.551 | 8.679 | 8.531 | 8.531 | 3,521 | -0.21(-2.41%) |
Aug 02, 2013 | 8.515 | 8.742 | 8.503 | 8.742 | 6,175 | -0.14(-1.57%) |
Aug 01, 2013 | 8.654 | 8.931 | 8.631 | 8.881 | 4,263 | +0.24(+2.76%) |
Jul 31, 2013 | 8.885 | 8.885 | 8.630 | 8.642 | 6,354 | -0.20(-2.29%) |
Jul 30, 2013 | 8.821 | 8.880 | 8.777 | 8.845 | 5,041 | -0.10(-1.15%) |
Jul 29, 2013 | 8.925 | 8.948 | 8.925 | 8.948 | 807 | +0.24(+2.81%) |
Jul 26, 2013 | 8.585 | 8.747 | 8.585 | 8.703 | 2,588 | +0.10(+1.20%) |
Jul 25, 2013 | 8.601 | 8.601 | 8.601 | 8.601 | 252 | +0.00(+0.00%) |
Jul 24, 2013 | 8.901 | 8.901 | 8.545 | 8.601 | 5,308 | -0.00(-0.05%) |
Jul 23, 2013 | 8.604 | 8.798 | 8.525 | 8.604 | 18,887 | +0.07(+0.79%) |
Jul 22, 2013 | 8.679 | 8.822 | 8.521 | 8.537 | 14,976 | -0.14(-1.60%) |
Jul 19, 2013 | 8.703 | 8.802 | 8.608 | 8.676 | 3,286 | -0.14(-1.62%) |
Jul 18, 2013 | 8.802 | 8.822 | 8.624 | 8.818 | 3,412 | +0.04(+0.50%) |
Jul 17, 2013 | 8.739 | 8.822 | 8.739 | 8.775 | 2,944 | +0.13(+1.51%) |
Jul 16, 2013 | 8.782 | 8.782 | 8.506 | 8.644 | 4,529 | -0.17(-1.97%) |
Jul 15, 2013 | 8.411 | 8.822 | 8.411 | 8.818 | 15,988 | -0.04(-0.45%) |
Jul 12, 2013 | 8.858 | 8.858 | 8.858 | 8.858 | 839 | +0.41(+4.87%) |
Jul 11, 2013 | 8.430 | 8.462 | 8.407 | 8.446 | 2,282 | +0.04(+0.47%) |
Jul 10, 2013 | 8.411 | 8.660 | 8.308 | 8.407 | 16,799 | -0.04(-0.52%) |
Jul 09, 2013 | 8.506 | 8.714 | 8.399 | 8.450 | 4,527 | +0.04(+0.52%) |
Jul 08, 2013 | 8.407 | 8.444 | 8.387 | 8.407 | 12,474 | -0.02(-0.23%) |
Jul 05, 2013 | 8.533 | 8.541 | 8.387 | 8.426 | 15,497 | -0.16(-1.84%) |
Jul 03, 2013 | 8.972 | 8.976 | 8.585 | 8.585 | 3,139 | +0.00(+0.00%) |
Jul 02, 2013 | 8.608 | 8.644 | 8.478 | 8.585 | 4,961 | -0.07(-0.78%) |
Jul 01, 2013 | 8.612 | 8.936 | 8.612 | 8.652 | 4,802 | -0.35(-3.87%) |
Jun 28, 2013 | 9.150 | 9.154 | 8.608 | 9.000 | 9,352 | +0.00(+0.00%) |
Jun 27, 2013 | 8.941 | 9.162 | 8.909 | 9.000 | 19,787 | +0.29(+3.27%) |
Jun 26, 2013 | 8.434 | 8.881 | 8.434 | 8.715 | 4,191 | +0.29(+3.39%) |
Jun 25, 2013 | 8.460 | 8.657 | 8.405 | 8.429 | 8,531 | -0.03(-0.37%) |
Jun 24, 2013 | 8.846 | 8.846 | 8.452 | 8.460 | 8,828 | -0.17(-1.92%) |
Jun 21, 2013 | 8.752 | 8.858 | 8.460 | 8.626 | 5,456 | +0.04(+0.46%) |
Jun 20, 2013 | 8.578 | 8.751 | 8.437 | 8.586 | 15,196 | -0.17(-1.93%) |
Jun 19, 2013 | 8.657 | 8.755 | 8.657 | 8.755 | 2,668 | -0.10(-1.16%) |
Jun 18, 2013 | 8.464 | 8.858 | 8.464 | 8.858 | 13,013 | +0.22(+2.55%) |
Jun 17, 2013 | 8.574 | 8.657 | 8.571 | 8.637 | 10,190 | -0.04(-0.41%) |
Jun 14, 2013 | 8.598 | 8.704 | 8.571 | 8.673 | 4,655 | -0.07(-0.77%) |
Jun 13, 2013 | 8.578 | 8.755 | 8.559 | 8.740 | 1,923 | -0.12(-1.33%) |
Jun 12, 2013 | 8.854 | 8.857 | 8.644 | 8.857 | 2,683 | +0.29(+3.35%) |
Jun 11, 2013 | 8.618 | 8.857 | 8.571 | 8.571 | 1,534 | +0.01(+0.14%) |
Jun 10, 2013 | 8.460 | 8.696 | 8.460 | 8.559 | 3,959 | +0.10(+1.16%) |
Jun 07, 2013 | 8.940 | 9.011 | 8.460 | 8.460 | 21,692 | -0.31(-3.54%) |
Jun 06, 2013 | 8.917 | 8.935 | 8.771 | 8.771 | 3,392 | +0.03(+0.31%) |
Jun 05, 2013 | 8.893 | 8.972 | 8.327 | 8.744 | 25,344 | -0.18(-2.02%) |
Jun 04, 2013 | 8.763 | 9.029 | 8.755 | 8.924 | 16,528 | +0.04(+0.43%) |