Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.04 | 20.33 | 18.93 | 19.42 | 0 | -0.64(-3.18%) |
Aug 29, 2013 | 19.77 | 20.27 | 18.40 | 20.06 | 0 | -0.21(-1.04%) |
Aug 28, 2013 | 18.34 | 21.54 | 18.22 | 20.27 | 0 | +1.59(+8.52%) |
Aug 27, 2013 | 17.81 | 18.74 | 16.83 | 18.68 | 0 | +1.16(+6.60%) |
Aug 26, 2013 | 15.77 | 18.22 | 15.72 | 17.52 | 0 | +2.69(+18.15%) |
Aug 23, 2013 | 14.37 | 15.07 | 14.25 | 14.83 | 0 | +0.46(+3.22%) |
Aug 22, 2013 | 14.64 | 15.20 | 13.82 | 14.37 | 0 | +0.00(+0.00%) |
Aug 21, 2013 | 13.22 | 14.37 | 13.22 | 14.37 | 0 | +1.18(+8.99%) |
Aug 20, 2013 | 14.16 | 14.16 | 12.97 | 13.19 | 0 | -1.04(-7.34%) |
Aug 19, 2013 | 15.57 | 15.76 | 14.02 | 14.23 | 0 | -1.06(-6.92%) |
Aug 16, 2013 | 11.34 | 15.41 | 11.34 | 15.29 | 0 | +4.08(+36.40%) |
Aug 15, 2013 | 10.86 | 11.32 | 10.58 | 11.21 | 29,289 | +0.60(+5.68%) |
Aug 14, 2013 | 9.877 | 11.07 | 9.821 | 10.61 | 0 | +0.62(+6.18%) |
Aug 13, 2013 | 9.645 | 9.989 | 9.645 | 9.989 | 6,993 | +0.13(+1.35%) |
Aug 12, 2013 | 9.575 | 9.954 | 9.575 | 9.856 | 7,703 | +0.15(+1.52%) |
Aug 09, 2013 | 9.708 | 9.708 | 9.512 | 9.708 | 4,783 | +0.04(+0.36%) |
Aug 08, 2013 | 9.561 | 9.708 | 9.324 | 9.673 | 13,194 | +0.16(+1.73%) |
Aug 07, 2013 | 9.603 | 9.638 | 9.148 | 9.509 | 12,606 | -0.05(-0.55%) |
Aug 06, 2013 | 9.638 | 9.638 | 9.190 | 9.561 | 9,108 | -0.07(-0.73%) |
Aug 05, 2013 | 9.736 | 9.736 | 9.197 | 9.631 | 20,196 | -0.11(-1.08%) |
Aug 02, 2013 | 9.589 | 9.736 | 9.322 | 9.736 | 26,437 | +0.15(+1.54%) |
Aug 01, 2013 | 9.638 | 9.638 | 9.407 | 9.589 | 18,600 | +0.22(+2.40%) |
Jul 31, 2013 | 9.000 | 9.463 | 8.972 | 9.365 | 0 | +0.71(+8.18%) |
Jul 30, 2013 | 8.173 | 8.832 | 8.173 | 8.657 | 0 | +0.60(+7.39%) |
Jul 29, 2013 | 8.201 | 8.215 | 7.922 | 8.061 | 0 | -0.13(-1.63%) |
Jul 26, 2013 | 8.692 | 8.937 | 8.026 | 8.194 | 0 | -0.45(-5.19%) |
Jul 25, 2013 | 9.463 | 9.463 | 8.622 | 8.643 | 0 | -0.77(-8.19%) |
Jul 24, 2013 | 9.197 | 9.723 | 9.197 | 9.414 | 0 | +0.22(+2.36%) |
Jul 23, 2013 | 9.183 | 9.351 | 9.169 | 9.197 | 0 | +0.11(+1.23%) |
Jul 22, 2013 | 9.035 | 9.113 | 8.671 | 9.085 | 0 | +0.11(+1.17%) |
Jul 19, 2013 | 9.042 | 9.042 | 8.937 | 8.979 | 0 | -0.06(-0.70%) |
Jul 18, 2013 | 8.874 | 9.042 | 8.874 | 9.042 | 0 | +0.18(+1.98%) |
Jul 17, 2013 | 8.727 | 8.972 | 8.503 | 8.867 | 3,950 | +0.34(+4.03%) |
Jul 16, 2013 | 8.958 | 8.986 | 8.286 | 8.524 | 0 | -0.53(-5.88%) |
Jul 15, 2013 | 8.377 | 9.127 | 8.061 | 9.056 | 0 | +0.79(+9.49%) |
Jul 12, 2013 | 7.928 | 8.412 | 7.886 | 8.271 | 0 | +0.47(+6.01%) |
Jul 11, 2013 | 8.138 | 8.236 | 7.802 | 7.802 | 0 | -0.42(-5.11%) |
Jul 10, 2013 | 8.026 | 8.222 | 7.809 | 8.222 | 0 | +0.29(+3.62%) |
Jul 09, 2013 | 7.851 | 8.019 | 7.746 | 7.935 | 0 | +0.08(+0.98%) |
Jul 08, 2013 | 7.633 | 8.276 | 7.626 | 7.858 | 0 | +0.01(+0.18%) |
Jul 05, 2013 | 8.061 | 8.433 | 7.669 | 7.844 | 0 | -0.13(-1.67%) |
Jul 03, 2013 | 7.844 | 7.977 | 7.844 | 7.977 | 0 | +0.06(+0.71%) |
Jul 02, 2013 | 7.500 | 7.977 | 7.500 | 7.921 | 0 | +0.32(+4.15%) |
Jul 01, 2013 | 7.732 | 7.984 | 7.297 | 7.605 | 0 | -0.17(-2.16%) |
Jun 28, 2013 | 7.711 | 7.809 | 7.500 | 7.774 | 5,050 | +0.41(+5.62%) |
Jun 26, 2013 | 7.781 | 7.788 | 7.360 | 7.360 | 0 | -0.34(-4.46%) |
Jun 25, 2013 | 7.220 | 7.711 | 7.220 | 7.704 | 0 | +0.41(+5.67%) |
Jun 24, 2013 | 7.352 | 7.633 | 7.290 | 7.290 | 0 | +0.07(+0.97%) |
Jun 21, 2013 | 7.395 | 7.409 | 7.080 | 7.220 | 11,629 | -0.32(-4.19%) |
Jun 20, 2013 | 7.739 | 7.739 | 7.122 | 7.535 | 0 | -0.32(-4.02%) |
Jun 19, 2013 | 7.851 | 7.942 | 7.851 | 7.851 | 0 | -0.06(-0.71%) |
Jun 18, 2013 | 7.851 | 8.033 | 7.851 | 7.907 | 0 | +0.06(+0.71%) |
Jun 17, 2013 | 7.823 | 8.033 | 7.760 | 7.851 | 0 | -0.31(-3.78%) |
Jun 14, 2013 | 8.222 | 8.222 | 7.662 | 8.159 | 0 | -0.18(-2.10%) |
Jun 13, 2013 | 7.353 | 8.341 | 7.115 | 8.334 | 4,577 | +1.04(+14.33%) |
Jun 12, 2013 | 7.150 | 7.297 | 7.150 | 7.290 | 15,692 | +0.25(+3.48%) |
Jun 11, 2013 | 7.010 | 7.353 | 7.010 | 7.045 | 17,309 | +0.04(+0.50%) |
Jun 10, 2013 | 6.883 | 7.010 | 6.883 | 7.010 | 0 | -0.13(-1.77%) |
Jun 07, 2013 | 7.185 | 7.185 | 6.869 | 7.136 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 7.066 | 7.136 | 7.066 | 7.136 | 0 | +0.20(+2.93%) |
Jun 05, 2013 | 7.010 | 7.192 | 6.933 | 6.933 | 0 | -0.10(-1.42%) |
Jun 04, 2013 | 7.003 | 7.178 | 7.003 | 7.032 | 0 | -0.10(-1.41%) |