Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.820 | 9.920 | 9.650 | 9.760 | 0 | -0.07(-0.71%) |
Aug 29, 2013 | 9.900 | 10.04 | 9.770 | 9.830 | 519,586 | -0.09(-0.91%) |
Aug 28, 2013 | 9.920 | 10.04 | 9.820 | 9.920 | 188,677 | -0.03(-0.30%) |
Aug 27, 2013 | 10.06 | 10.09 | 9.810 | 9.950 | 266,796 | -0.24(-2.36%) |
Aug 26, 2013 | 10.18 | 10.24 | 9.990 | 10.19 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.27 | 10.29 | 10.13 | 10.18 | 0 | -0.09(-0.88%) |
Aug 22, 2013 | 10.07 | 10.28 | 10.07 | 10.27 | 244,649 | +0.20(+1.99%) |
Aug 21, 2013 | 10.03 | 10.25 | 9.920 | 10.07 | 231,776 | +0.03(+0.30%) |
Aug 20, 2013 | 9.960 | 10.10 | 9.880 | 10.04 | 278,753 | +0.13(+1.31%) |
Aug 19, 2013 | 9.910 | 9.980 | 9.780 | 9.910 | 255,290 | +0.04(+0.41%) |
Aug 16, 2013 | 9.770 | 9.980 | 9.720 | 9.870 | 0 | +0.04(+0.41%) |
Aug 15, 2013 | 9.880 | 10.03 | 9.650 | 9.830 | 270,117 | -0.22(-2.19%) |
Aug 14, 2013 | 10.24 | 10.28 | 9.920 | 10.05 | 363,649 | -0.22(-2.14%) |
Aug 13, 2013 | 10.29 | 10.35 | 10.05 | 10.27 | 195,344 | +0.02(+0.20%) |
Aug 12, 2013 | 10.01 | 10.28 | 10.01 | 10.25 | 244,080 | +0.21(+2.09%) |
Aug 09, 2013 | 10.01 | 10.22 | 9.940 | 10.04 | 180,610 | +0.03(+0.30%) |
Aug 08, 2013 | 9.880 | 10.12 | 9.860 | 10.01 | 254,630 | +0.18(+1.83%) |
Aug 07, 2013 | 9.860 | 9.900 | 9.630 | 9.830 | 587,373 | -0.05(-0.56%) |
Aug 06, 2013 | 9.990 | 10.04 | 9.800 | 9.885 | 298,125 | -0.15(-1.54%) |
Aug 05, 2013 | 10.06 | 10.13 | 9.930 | 10.04 | 382,255 | -0.12(-1.18%) |
Aug 02, 2013 | 10.20 | 10.25 | 10.10 | 10.16 | 293,332 | -0.07(-0.68%) |
Aug 01, 2013 | 10.46 | 10.68 | 10.10 | 10.23 | 374,683 | +0.06(+0.59%) |
Jul 31, 2013 | 10.10 | 10.29 | 10.03 | 10.17 | 0 | +0.07(+0.69%) |
Jul 30, 2013 | 10.07 | 10.20 | 9.960 | 10.10 | 0 | +0.09(+0.90%) |
Jul 29, 2013 | 10.20 | 10.29 | 9.900 | 10.01 | 0 | -0.18(-1.77%) |
Jul 26, 2013 | 9.910 | 10.44 | 9.850 | 10.19 | 0 | +0.25(+2.52%) |
Jul 25, 2013 | 9.700 | 9.979 | 9.480 | 9.940 | 0 | +0.17(+1.74%) |
Jul 24, 2013 | 9.810 | 9.840 | 9.595 | 9.770 | 0 | +0.03(+0.31%) |
Jul 23, 2013 | 9.810 | 9.840 | 9.540 | 9.740 | 0 | +0.03(+0.31%) |
Jul 22, 2013 | 9.770 | 9.830 | 9.690 | 9.710 | 0 | -0.07(-0.72%) |
Jul 19, 2013 | 9.850 | 9.910 | 9.680 | 9.780 | 0 | -0.11(-1.11%) |
Jul 18, 2013 | 9.990 | 10.00 | 9.810 | 9.890 | 0 | -0.06(-0.60%) |
Jul 17, 2013 | 9.890 | 9.950 | 9.760 | 9.950 | 288,365 | +0.14(+1.43%) |
Jul 16, 2013 | 9.970 | 9.970 | 9.600 | 9.810 | 0 | -0.11(-1.11%) |
Jul 15, 2013 | 9.590 | 9.950 | 9.530 | 9.920 | 361,205 | +0.31(+3.23%) |
Jul 12, 2013 | 9.670 | 9.740 | 9.430 | 9.610 | 0 | -0.06(-0.62%) |
Jul 11, 2013 | 9.660 | 9.840 | 9.300 | 9.670 | 0 | +0.17(+1.79%) |
Jul 10, 2013 | 9.300 | 9.520 | 9.240 | 9.500 | 0 | +0.22(+2.37%) |
Jul 09, 2013 | 9.160 | 9.450 | 9.130 | 9.280 | 0 | +0.15(+1.64%) |
Jul 08, 2013 | 8.900 | 9.140 | 8.880 | 9.130 | 0 | +0.26(+2.93%) |
Jul 05, 2013 | 8.830 | 8.900 | 8.690 | 8.870 | 0 | +0.19(+2.19%) |
Jul 03, 2013 | 8.510 | 8.690 | 8.510 | 8.680 | 0 | +0.10(+1.17%) |
Jul 02, 2013 | 8.440 | 8.620 | 8.440 | 8.580 | 0 | +0.18(+2.14%) |
Jul 01, 2013 | 8.310 | 8.440 | 8.250 | 8.400 | 0 | +0.16(+1.94%) |
Jun 28, 2013 | 7.910 | 8.330 | 7.690 | 8.240 | 617,290 | +0.32(+4.04%) |
Jun 27, 2013 | 7.820 | 7.970 | 7.800 | 7.920 | 0 | +0.16(+2.06%) |
Jun 26, 2013 | 7.690 | 7.830 | 7.580 | 7.760 | 0 | +0.13(+1.70%) |
Jun 25, 2013 | 7.920 | 7.920 | 7.520 | 7.630 | 0 | -0.21(-2.68%) |
Jun 24, 2013 | 7.860 | 7.900 | 7.710 | 7.840 | 0 | -0.15(-1.88%) |
Jun 21, 2013 | 7.580 | 8.100 | 7.550 | 7.990 | 359,701 | +0.41(+5.41%) |
Jun 20, 2013 | 7.580 | 7.640 | 7.370 | 7.580 | 0 | -0.11(-1.43%) |
Jun 19, 2013 | 7.910 | 7.940 | 7.600 | 7.690 | 0 | -0.23(-2.90%) |
Jun 18, 2013 | 7.670 | 8.030 | 7.580 | 7.920 | 0 | +0.28(+3.66%) |
Jun 17, 2013 | 7.720 | 7.786 | 7.540 | 7.640 | 0 | +0.03(+0.39%) |
Jun 14, 2013 | 7.800 | 7.905 | 7.540 | 7.610 | 0 | -0.08(-1.04%) |
Jun 13, 2013 | 7.700 | 7.780 | 7.500 | 7.690 | 249,729 | -0.05(-0.65%) |
Jun 12, 2013 | 8.090 | 8.090 | 7.690 | 7.740 | 207,740 | -0.30(-3.73%) |
Jun 11, 2013 | 8.110 | 8.290 | 7.980 | 8.040 | 0 | -0.10(-1.23%) |
Jun 10, 2013 | 8.170 | 8.350 | 8.060 | 8.140 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 8.170 | 8.260 | 8.080 | 8.090 | 0 | -0.02(-0.25%) |
Jun 06, 2013 | 7.840 | 8.110 | 7.700 | 8.110 | 278,732 | +0.25(+3.18%) |
Jun 05, 2013 | 8.060 | 8.180 | 7.700 | 7.860 | 0 | -0.25(-3.08%) |
Jun 04, 2013 | 8.200 | 8.340 | 8.074 | 8.110 | 0 | -0.11(-1.34%) |