Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.774 | 9.803 | 9.669 | 9.707 | 271,395 | -0.05(-0.49%) |
Aug 29, 2013 | 9.746 | 9.793 | 9.650 | 9.755 | 275,140 | +0.01(+0.10%) |
Aug 28, 2013 | 9.526 | 9.755 | 9.517 | 9.746 | 403,022 | +0.25(+2.61%) |
Aug 27, 2013 | 9.526 | 9.555 | 9.421 | 9.497 | 245,894 | -0.05(-0.50%) |
Aug 26, 2013 | 9.583 | 9.626 | 9.507 | 9.545 | 628,636 | +0.01(+0.10%) |
Aug 23, 2013 | 9.555 | 9.612 | 9.469 | 9.536 | 339,534 | +0.01(+0.10%) |
Aug 22, 2013 | 9.450 | 9.621 | 9.364 | 9.526 | 670,615 | +0.16(+1.73%) |
Aug 21, 2013 | 9.583 | 9.621 | 9.287 | 9.364 | 471,998 | -0.26(-2.68%) |
Aug 20, 2013 | 9.478 | 9.774 | 9.421 | 9.621 | 627,549 | +0.14(+1.51%) |
Aug 19, 2013 | 9.583 | 9.631 | 9.431 | 9.478 | 243,297 | -0.11(-1.19%) |
Aug 16, 2013 | 9.698 | 9.707 | 9.517 | 9.593 | 266,573 | -0.13(-1.37%) |
Aug 15, 2013 | 9.602 | 9.726 | 9.459 | 9.726 | 368,587 | +0.03(+0.30%) |
Aug 14, 2013 | 10.01 | 10.12 | 9.669 | 9.698 | 786,609 | -0.33(-3.33%) |
Aug 13, 2013 | 9.287 | 10.11 | 9.278 | 10.03 | 1,293,640 | +0.73(+7.79%) |
Aug 12, 2013 | 9.593 | 9.707 | 9.268 | 9.307 | 1,475,814 | -0.32(-3.37%) |
Aug 09, 2013 | 9.726 | 9.784 | 9.593 | 9.631 | 733,443 | -0.09(-0.88%) |
Aug 08, 2013 | 9.698 | 9.803 | 9.674 | 9.717 | 857,583 | +0.05(+0.49%) |
Aug 07, 2013 | 9.746 | 9.831 | 9.641 | 9.669 | 443,565 | -0.07(-0.69%) |
Aug 06, 2013 | 9.774 | 9.803 | 9.621 | 9.736 | 824,184 | -0.31(-3.04%) |
Aug 05, 2013 | 10.14 | 10.23 | 9.865 | 10.04 | 1,095,249 | -0.13(-1.31%) |
Aug 02, 2013 | 10.27 | 10.30 | 10.05 | 10.18 | 775,766 | -0.14(-1.39%) |
Aug 01, 2013 | 10.12 | 10.38 | 10.10 | 10.32 | 419,295 | +0.24(+2.37%) |
Jul 31, 2013 | 10.40 | 10.40 | 10.03 | 10.08 | 879,472 | -0.30(-2.85%) |
Jul 30, 2013 | 10.48 | 10.48 | 10.20 | 10.38 | 1,090,527 | -0.08(-0.73%) |
Jul 29, 2013 | 10.40 | 10.56 | 10.37 | 10.45 | 260,941 | +0.01(+0.09%) |
Jul 26, 2013 | 10.42 | 10.46 | 10.22 | 10.44 | 467,655 | -0.04(-0.36%) |
Jul 25, 2013 | 10.37 | 10.50 | 10.26 | 10.48 | 267,725 | +0.11(+1.11%) |
Jul 24, 2013 | 10.63 | 10.63 | 10.31 | 10.37 | 242,157 | -0.23(-2.16%) |
Jul 23, 2013 | 10.49 | 10.64 | 10.42 | 10.60 | 297,008 | +0.14(+1.37%) |
Jul 22, 2013 | 10.35 | 10.47 | 10.25 | 10.45 | 269,384 | +0.13(+1.29%) |
Jul 19, 2013 | 10.40 | 10.47 | 10.24 | 10.32 | 4,298,636 | -0.10(-0.92%) |
Jul 18, 2013 | 10.39 | 10.50 | 10.35 | 10.41 | 325,463 | -0.04(-0.37%) |
Jul 17, 2013 | 10.50 | 10.60 | 10.30 | 10.45 | 277,907 | -0.07(-0.64%) |
Jul 16, 2013 | 10.33 | 10.52 | 10.28 | 10.52 | 433,233 | +0.17(+1.66%) |
Jul 15, 2013 | 10.29 | 10.50 | 10.18 | 10.35 | 317,574 | +0.04(+0.37%) |
Jul 12, 2013 | 10.27 | 10.32 | 10.18 | 10.31 | 1,002,679 | +0.03(+0.28%) |
Jul 11, 2013 | 9.994 | 10.32 | 9.946 | 10.28 | 398,317 | +0.34(+3.46%) |
Jul 10, 2013 | 9.927 | 10.06 | 9.841 | 9.936 | 689,532 | +0.01(+0.10%) |
Jul 09, 2013 | 9.936 | 9.965 | 9.908 | 9.927 | 527,288 | -0.01(-0.10%) |
Jul 08, 2013 | 9.927 | 9.965 | 9.793 | 9.936 | 811,857 | +0.01(+0.10%) |
Jul 05, 2013 | 9.927 | 9.984 | 9.779 | 9.927 | 636,874 | +0.03(+0.29%) |
Jul 03, 2013 | 9.927 | 9.936 | 9.755 | 9.898 | 168,147 | -0.02(-0.19%) |
Jul 02, 2013 | 9.927 | 10.03 | 9.870 | 9.917 | 442,182 | -0.01(-0.10%) |
Jul 01, 2013 | 9.707 | 9.965 | 9.707 | 9.927 | 930,495 | +0.23(+2.36%) |
Jun 28, 2013 | 9.898 | 9.936 | 9.698 | 9.698 | 1,783,588 | -0.21(-2.12%) |
Jun 26, 2013 | 9.870 | 9.956 | 9.812 | 9.908 | 518,108 | +0.07(+0.68%) |
Jun 25, 2013 | 9.956 | 10.00 | 9.812 | 9.841 | 401,702 | -0.05(-0.48%) |
Jun 24, 2013 | 9.860 | 9.927 | 9.679 | 9.889 | 707,616 | -0.07(-0.67%) |
Jun 21, 2013 | 10.05 | 10.11 | 9.870 | 9.956 | 582,661 | -0.07(-0.67%) |
Jun 20, 2013 | 10.07 | 10.07 | 9.841 | 10.02 | 550,486 | -0.11(-1.13%) |
Jun 19, 2013 | 10.28 | 10.36 | 10.07 | 10.14 | 537,524 | -0.11(-1.12%) |
Jun 18, 2013 | 10.26 | 10.41 | 10.19 | 10.25 | 553,521 | -0.03(-0.28%) |
Jun 17, 2013 | 10.32 | 10.42 | 10.20 | 10.28 | 670,298 | -0.01(-0.09%) |
Jun 14, 2013 | 10.09 | 10.29 | 9.917 | 10.29 | 840,877 | +0.27(+2.67%) |
Jun 13, 2013 | 9.927 | 10.06 | 9.879 | 10.02 | 567,065 | +0.07(+0.67%) |
Jun 12, 2013 | 9.946 | 9.956 | 9.784 | 9.956 | 448,972 | +0.05(+0.48%) |
Jun 11, 2013 | 9.860 | 9.984 | 9.736 | 9.908 | 1,227,729 | -0.22(-2.17%) |
Jun 10, 2013 | 10.13 | 10.25 | 9.994 | 10.13 | 377,569 | -0.01(-0.09%) |
Jun 07, 2013 | 10.21 | 10.29 | 10.03 | 10.14 | 481,043 | +0.07(+0.66%) |
Jun 06, 2013 | 10.08 | 10.15 | 9.927 | 10.07 | 375,007 | -0.04(-0.38%) |
Jun 05, 2013 | 10.02 | 10.16 | 9.984 | 10.11 | 709,681 | +0.04(+0.38%) |
Jun 04, 2013 | 9.965 | 10.07 | 9.917 | 10.07 | 443,064 | +0.11(+1.15%) |