Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.03 | 10.07 | 9.887 | 9.906 | 137,650 | -0.14(-1.38%) |
Aug 29, 2013 | 10.12 | 10.21 | 9.989 | 10.04 | 133,040 | +0.24(+2.44%) |
Aug 28, 2013 | 9.648 | 9.841 | 9.593 | 9.805 | 247,189 | +0.31(+3.30%) |
Aug 27, 2013 | 9.915 | 9.933 | 9.298 | 9.491 | 500,010 | -0.75(-7.37%) |
Aug 26, 2013 | 10.49 | 10.50 | 10.15 | 10.25 | 206,334 | -0.54(-5.03%) |
Aug 23, 2013 | 10.63 | 10.85 | 10.60 | 10.79 | 100,798 | +0.13(+1.21%) |
Aug 22, 2013 | 10.77 | 10.84 | 10.49 | 10.66 | 223,838 | +0.12(+1.14%) |
Aug 21, 2013 | 10.69 | 10.79 | 10.51 | 10.54 | 363,427 | -0.15(-1.38%) |
Aug 20, 2013 | 10.65 | 10.71 | 10.53 | 10.69 | 120,912 | +0.06(+0.61%) |
Aug 19, 2013 | 10.61 | 10.70 | 10.54 | 10.62 | 199,723 | +0.38(+3.68%) |
Aug 16, 2013 | 10.33 | 10.34 | 10.14 | 10.25 | 116,550 | -0.11(-1.07%) |
Aug 15, 2013 | 10.27 | 10.38 | 10.26 | 10.36 | 93,653 | +0.06(+0.54%) |
Aug 14, 2013 | 10.30 | 10.33 | 10.17 | 10.30 | 98,582 | +0.01(+0.09%) |
Aug 13, 2013 | 10.26 | 10.47 | 10.25 | 10.29 | 194,966 | +0.21(+2.10%) |
Aug 12, 2013 | 10.06 | 10.13 | 10.03 | 10.08 | 129,379 | -0.06(-0.63%) |
Aug 09, 2013 | 10.11 | 10.22 | 10.05 | 10.15 | 56,687 | +0.04(+0.36%) |
Aug 08, 2013 | 10.22 | 10.22 | 10.02 | 10.11 | 124,884 | -0.07(-0.72%) |
Aug 07, 2013 | 10.27 | 10.31 | 10.12 | 10.18 | 130,902 | -0.14(-1.34%) |
Aug 06, 2013 | 10.34 | 10.45 | 10.24 | 10.32 | 109,142 | -0.02(-0.18%) |
Aug 05, 2013 | 10.26 | 10.48 | 10.13 | 10.34 | 186,584 | -0.07(-0.71%) |
Aug 02, 2013 | 10.37 | 10.45 | 10.33 | 10.41 | 79,626 | +0.03(+0.27%) |
Aug 01, 2013 | 10.63 | 10.63 | 10.33 | 10.38 | 193,975 | +0.07(+0.71%) |
Jul 31, 2013 | 10.22 | 10.50 | 10.20 | 10.31 | 214,801 | +0.41(+4.19%) |
Jul 30, 2013 | 10.39 | 10.39 | 9.851 | 9.897 | 217,842 | -0.55(-5.29%) |
Jul 29, 2013 | 9.989 | 10.94 | 9.869 | 10.45 | 849,801 | +0.23(+2.25%) |
Jul 26, 2013 | 10.21 | 10.33 | 10.14 | 10.22 | 94,441 | +0.03(+0.27%) |
Jul 25, 2013 | 9.998 | 10.29 | 9.998 | 10.19 | 229,602 | +0.47(+4.83%) |
Jul 24, 2013 | 9.805 | 9.814 | 9.685 | 9.722 | 52,456 | +0.06(+0.57%) |
Jul 23, 2013 | 10.01 | 10.02 | 9.556 | 9.666 | 111,863 | -0.39(-3.85%) |
Jul 22, 2013 | 9.777 | 10.12 | 9.602 | 10.05 | 191,147 | +0.45(+4.70%) |
Jul 19, 2013 | 9.584 | 9.620 | 9.399 | 9.602 | 114,894 | -0.02(-0.19%) |
Jul 18, 2013 | 9.436 | 9.639 | 9.418 | 9.620 | 144,591 | +0.26(+2.75%) |
Jul 17, 2013 | 9.390 | 9.418 | 9.298 | 9.363 | 59,429 | +0.00(+0.00%) |
Jul 16, 2013 | 9.243 | 9.390 | 9.243 | 9.363 | 91,013 | +0.14(+1.50%) |
Jul 15, 2013 | 9.234 | 9.289 | 9.160 | 9.225 | 205,178 | +0.24(+2.66%) |
Jul 12, 2013 | 8.912 | 8.994 | 8.884 | 8.985 | 52,453 | +0.04(+0.41%) |
Jul 11, 2013 | 8.865 | 8.948 | 8.829 | 8.948 | 86,825 | +0.21(+2.42%) |
Jul 10, 2013 | 8.783 | 8.783 | 8.663 | 8.737 | 90,857 | -0.05(-0.52%) |
Jul 09, 2013 | 8.672 | 8.819 | 8.580 | 8.783 | 110,329 | +0.20(+2.36%) |
Jul 08, 2013 | 8.534 | 8.608 | 8.460 | 8.580 | 95,977 | +0.25(+2.98%) |
Jul 05, 2013 | 8.396 | 8.424 | 8.221 | 8.332 | 78,144 | -0.13(-1.52%) |
Jul 03, 2013 | 8.424 | 8.488 | 8.397 | 8.460 | 52,906 | +0.01(+0.11%) |
Jul 02, 2013 | 8.442 | 8.488 | 8.424 | 8.451 | 76,846 | +0.06(+0.77%) |
Jul 01, 2013 | 8.497 | 8.497 | 8.332 | 8.387 | 73,821 | -0.11(-1.30%) |
Jun 28, 2013 | 8.460 | 8.516 | 8.414 | 8.497 | 43,992 | -0.09(-1.07%) |
Jun 26, 2013 | 8.645 | 8.672 | 8.525 | 8.589 | 81,485 | -0.10(-1.17%) |
Jun 25, 2013 | 8.598 | 8.700 | 8.562 | 8.691 | 148,472 | +0.34(+4.08%) |
Jun 24, 2013 | 8.203 | 8.433 | 8.193 | 8.350 | 123,996 | +0.18(+2.25%) |
Jun 21, 2013 | 8.267 | 8.267 | 8.065 | 8.166 | 122,855 | -0.10(-1.22%) |
Jun 20, 2013 | 8.387 | 8.396 | 8.157 | 8.267 | 135,732 | -0.14(-1.64%) |
Jun 19, 2013 | 8.506 | 8.516 | 8.359 | 8.405 | 59,203 | -0.11(-1.30%) |
Jun 18, 2013 | 8.580 | 8.608 | 8.414 | 8.516 | 145,630 | -0.14(-1.60%) |
Jun 17, 2013 | 8.562 | 8.654 | 8.543 | 8.654 | 103,903 | +0.18(+2.17%) |
Jun 14, 2013 | 8.543 | 8.562 | 8.451 | 8.470 | 61,766 | -0.09(-1.08%) |
Jun 13, 2013 | 8.470 | 8.566 | 8.470 | 8.562 | 67,966 | +0.02(+0.22%) |
Jun 12, 2013 | 8.516 | 8.552 | 8.424 | 8.543 | 85,631 | +0.12(+1.42%) |
Jun 11, 2013 | 8.359 | 8.451 | 8.300 | 8.424 | 111,001 | +0.00(+0.00%) |
Jun 10, 2013 | 8.396 | 8.497 | 8.368 | 8.424 | 74,195 | +0.14(+1.67%) |
Jun 07, 2013 | 8.230 | 8.322 | 8.221 | 8.285 | 57,624 | +0.10(+1.24%) |
Jun 06, 2013 | 8.157 | 8.239 | 8.138 | 8.184 | 94,097 | +0.03(+0.34%) |
Jun 05, 2013 | 8.249 | 8.249 | 8.120 | 8.157 | 79,047 | -0.16(-1.88%) |
Jun 04, 2013 | 8.239 | 8.470 | 8.230 | 8.313 | 105,746 | +0.23(+2.85%) |