Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.600 | 7.679 | 7.315 | 7.358 | 826,223 | -0.17(-2.27%) |
Aug 29, 2013 | 7.454 | 7.537 | 7.352 | 7.529 | 1,030,535 | +0.01(+0.11%) |
Aug 28, 2013 | 7.629 | 7.651 | 7.454 | 7.521 | 1,023,289 | -0.12(-1.57%) |
Aug 27, 2013 | 7.527 | 7.775 | 7.476 | 7.641 | 2,020,555 | -0.11(-1.44%) |
Aug 26, 2013 | 7.873 | 7.893 | 7.690 | 7.753 | 1,620,553 | -0.07(-0.86%) |
Aug 23, 2013 | 7.610 | 7.832 | 7.505 | 7.820 | 1,604,882 | +0.23(+3.06%) |
Aug 22, 2013 | 7.519 | 7.602 | 7.338 | 7.588 | 1,695,543 | +0.12(+1.58%) |
Aug 21, 2013 | 7.303 | 7.816 | 7.189 | 7.470 | 2,709,399 | -0.03(-0.43%) |
Aug 20, 2013 | 7.151 | 7.598 | 7.120 | 7.502 | 3,134,387 | +0.48(+6.87%) |
Aug 19, 2013 | 7.336 | 7.336 | 7.020 | 7.020 | 1,850,260 | -0.30(-4.09%) |
Aug 16, 2013 | 7.879 | 7.934 | 7.319 | 7.319 | 4,055,086 | -0.58(-7.36%) |
Aug 15, 2013 | 8.186 | 8.235 | 7.822 | 7.901 | 2,098,818 | -0.48(-5.71%) |
Aug 14, 2013 | 8.418 | 8.532 | 8.343 | 8.379 | 1,396,023 | -0.08(-0.99%) |
Aug 13, 2013 | 8.849 | 8.933 | 8.389 | 8.463 | 1,363,073 | -0.36(-4.04%) |
Aug 12, 2013 | 8.943 | 8.990 | 8.707 | 8.819 | 1,810,093 | -0.21(-2.34%) |
Aug 09, 2013 | 8.756 | 9.171 | 8.747 | 9.030 | 1,845,054 | +0.26(+2.97%) |
Aug 08, 2013 | 8.985 | 8.985 | 8.654 | 8.770 | 962,354 | -0.02(-0.19%) |
Aug 07, 2013 | 8.920 | 8.920 | 8.640 | 8.786 | 1,016,918 | -0.07(-0.83%) |
Aug 06, 2013 | 9.105 | 9.105 | 8.802 | 8.859 | 1,340,485 | -0.09(-0.98%) |
Aug 05, 2013 | 9.030 | 9.067 | 8.870 | 8.947 | 1,200,653 | -0.02(-0.25%) |
Aug 02, 2013 | 9.162 | 9.209 | 8.957 | 8.969 | 1,143,940 | -0.11(-1.25%) |
Aug 01, 2013 | 9.378 | 9.388 | 9.038 | 9.083 | 1,437,654 | -0.13(-1.37%) |
Jul 31, 2013 | 9.700 | 9.775 | 8.981 | 9.209 | 2,708,170 | -0.46(-4.79%) |
Jul 30, 2013 | 9.815 | 10.03 | 9.582 | 9.673 | 1,191,603 | -0.10(-1.00%) |
Jul 29, 2013 | 9.883 | 10.06 | 9.728 | 9.771 | 1,163,903 | -0.22(-2.16%) |
Jul 26, 2013 | 9.866 | 10.04 | 9.763 | 9.986 | 1,448,479 | +0.01(+0.08%) |
Jul 25, 2013 | 9.968 | 10.03 | 9.730 | 9.978 | 1,354,235 | +0.06(+0.59%) |
Jul 24, 2013 | 10.58 | 10.66 | 9.708 | 9.919 | 2,424,455 | -0.63(-5.98%) |
Jul 23, 2013 | 10.58 | 10.68 | 10.43 | 10.55 | 698,355 | -0.04(-0.35%) |
Jul 22, 2013 | 10.55 | 10.64 | 10.38 | 10.59 | 855,054 | +0.13(+1.23%) |
Jul 19, 2013 | 10.51 | 10.56 | 10.35 | 10.46 | 1,038,911 | -0.05(-0.46%) |
Jul 18, 2013 | 10.32 | 10.51 | 10.25 | 10.51 | 1,147,844 | +0.28(+2.70%) |
Jul 17, 2013 | 10.22 | 10.32 | 10.09 | 10.23 | 1,254,180 | +0.12(+1.15%) |
Jul 16, 2013 | 10.12 | 10.26 | 10.05 | 10.11 | 1,796,221 | -0.01(-0.08%) |
Jul 15, 2013 | 10.09 | 10.21 | 9.938 | 10.12 | 1,127,139 | +0.11(+1.10%) |
Jul 12, 2013 | 10.17 | 10.27 | 9.862 | 10.01 | 2,231,459 | -0.18(-1.76%) |
Jul 11, 2013 | 9.866 | 10.20 | 9.828 | 10.19 | 2,924,162 | +0.72(+7.56%) |
Jul 10, 2013 | 9.494 | 9.559 | 9.258 | 9.476 | 2,051,878 | -0.01(-0.06%) |
Jul 09, 2013 | 9.169 | 9.577 | 9.150 | 9.482 | 1,731,929 | +0.36(+3.99%) |
Jul 08, 2013 | 9.179 | 9.362 | 9.077 | 9.118 | 2,489,563 | +0.05(+0.56%) |
Jul 05, 2013 | 9.175 | 9.258 | 8.493 | 9.067 | 2,707,123 | -0.10(-1.09%) |
Jul 03, 2013 | 9.311 | 9.311 | 8.874 | 9.167 | 1,515,913 | -0.21(-2.28%) |
Jul 02, 2013 | 8.951 | 9.411 | 8.939 | 9.380 | 2,077,228 | +0.41(+4.58%) |
Jul 01, 2013 | 9.256 | 9.337 | 8.906 | 8.969 | 2,294,601 | -0.08(-0.92%) |
Jun 28, 2013 | 9.138 | 9.291 | 8.916 | 9.053 | 4,109,006 | +0.36(+4.17%) |
Jun 26, 2013 | 8.542 | 8.769 | 8.536 | 8.691 | 5,202,178 | +0.36(+4.30%) |
Jun 25, 2013 | 8.129 | 8.457 | 7.942 | 8.332 | 3,604,536 | +0.41(+5.13%) |
Jun 24, 2013 | 7.730 | 8.440 | 7.425 | 7.926 | 4,705,420 | -0.06(-0.74%) |
Jun 21, 2013 | 7.873 | 8.225 | 7.616 | 7.985 | 4,023,433 | +0.25(+3.29%) |
Jun 20, 2013 | 8.501 | 8.558 | 7.594 | 7.730 | 5,469,081 | -1.09(-12.32%) |
Jun 19, 2013 | 9.702 | 9.781 | 8.739 | 8.817 | 3,040,654 | -0.89(-9.20%) |
Jun 18, 2013 | 9.632 | 9.901 | 9.455 | 9.710 | 2,175,292 | +0.11(+1.14%) |
Jun 17, 2013 | 9.763 | 9.850 | 9.386 | 9.600 | 2,684,309 | +0.09(+0.90%) |
Jun 14, 2013 | 9.372 | 9.832 | 9.309 | 9.514 | 2,215,266 | +0.13(+1.34%) |
Jun 13, 2013 | 8.577 | 9.470 | 8.570 | 9.388 | 3,923,984 | +0.69(+7.98%) |
Jun 12, 2013 | 9.191 | 9.230 | 8.621 | 8.695 | 3,442,770 | -0.39(-4.28%) |
Jun 11, 2013 | 9.236 | 9.429 | 9.065 | 9.083 | 3,070,011 | -0.43(-4.49%) |
Jun 10, 2013 | 9.761 | 9.899 | 9.443 | 9.510 | 2,535,476 | -0.23(-2.36%) |
Jun 07, 2013 | 9.824 | 9.986 | 9.353 | 9.740 | 3,436,399 | -0.03(-0.33%) |
Jun 06, 2013 | 9.217 | 9.787 | 9.124 | 9.773 | 5,155,808 | +0.46(+4.94%) |
Jun 05, 2013 | 9.480 | 9.647 | 9.217 | 9.313 | 2,971,883 | -0.26(-2.70%) |
Jun 04, 2013 | 9.974 | 10.07 | 9.551 | 9.571 | 2,905,477 | -0.39(-3.92%) |