Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.839 | 8.839 | 8.565 | 8.600 | 4,440,691 | -0.26(-2.96%) |
Aug 29, 2013 | 8.684 | 8.887 | 8.684 | 8.863 | 1,764,167 | +0.14(+1.64%) |
Aug 28, 2013 | 8.827 | 8.839 | 8.684 | 8.720 | 1,748,115 | -0.13(-1.48%) |
Aug 27, 2013 | 8.744 | 8.911 | 8.732 | 8.851 | 2,428,671 | +0.06(+0.68%) |
Aug 26, 2013 | 8.827 | 8.911 | 8.780 | 8.791 | 1,608,408 | -0.02(-0.27%) |
Aug 23, 2013 | 8.708 | 8.875 | 8.660 | 8.815 | 1,553,656 | +0.16(+1.79%) |
Aug 22, 2013 | 8.672 | 8.720 | 8.600 | 8.660 | 2,173,858 | +0.01(+0.14%) |
Aug 21, 2013 | 8.553 | 8.672 | 8.505 | 8.648 | 3,571,855 | +0.05(+0.56%) |
Aug 20, 2013 | 8.361 | 8.720 | 8.361 | 8.600 | 2,868,471 | +0.24(+2.86%) |
Aug 19, 2013 | 8.660 | 8.672 | 8.338 | 8.361 | 5,153,292 | -0.29(-3.31%) |
Aug 16, 2013 | 8.756 | 8.780 | 8.541 | 8.648 | 2,291,469 | -0.14(-1.63%) |
Aug 15, 2013 | 8.780 | 8.839 | 8.588 | 8.791 | 2,302,744 | -0.11(-1.21%) |
Aug 14, 2013 | 8.959 | 9.006 | 8.815 | 8.899 | 2,028,744 | -0.07(-0.80%) |
Aug 13, 2013 | 9.102 | 9.126 | 8.947 | 8.971 | 2,101,940 | -0.16(-1.70%) |
Aug 12, 2013 | 9.126 | 9.186 | 9.078 | 9.126 | 3,069,606 | -0.02(-0.26%) |
Aug 09, 2013 | 9.066 | 9.186 | 9.055 | 9.150 | 2,409,725 | +0.05(+0.52%) |
Aug 08, 2013 | 9.054 | 9.174 | 9.006 | 9.102 | 2,482,041 | +0.07(+0.79%) |
Aug 07, 2013 | 9.007 | 9.042 | 8.904 | 9.030 | 3,179,092 | +0.01(+0.13%) |
Aug 06, 2013 | 8.950 | 9.088 | 8.927 | 9.019 | 3,624,261 | +0.08(+0.90%) |
Aug 05, 2013 | 9.099 | 9.123 | 8.639 | 8.938 | 4,465,558 | -0.17(-1.90%) |
Aug 02, 2013 | 9.030 | 9.157 | 9.030 | 9.111 | 2,853,237 | +0.10(+1.15%) |
Aug 01, 2013 | 9.215 | 9.341 | 9.007 | 9.007 | 5,283,408 | -0.18(-2.01%) |
Jul 31, 2013 | 9.364 | 9.382 | 8.927 | 9.192 | 6,473,536 | -0.13(-1.36%) |
Jul 30, 2013 | 9.238 | 9.376 | 9.238 | 9.318 | 2,322,137 | +0.15(+1.63%) |
Jul 29, 2013 | 9.099 | 9.203 | 9.076 | 9.169 | 2,191,012 | +0.06(+0.63%) |
Jul 26, 2013 | 9.053 | 9.134 | 9.041 | 9.111 | 1,423,128 | +0.07(+0.76%) |
Jul 25, 2013 | 9.019 | 9.053 | 8.984 | 9.042 | 1,404,084 | +0.02(+0.26%) |
Jul 24, 2013 | 9.261 | 9.272 | 8.892 | 9.019 | 5,850,416 | -0.29(-3.09%) |
Jul 23, 2013 | 9.238 | 9.330 | 9.192 | 9.307 | 1,915,633 | +0.07(+0.75%) |
Jul 22, 2013 | 9.307 | 9.364 | 9.238 | 9.238 | 2,115,178 | -0.05(-0.50%) |
Jul 19, 2013 | 9.318 | 9.318 | 9.249 | 9.284 | 1,214,070 | -0.01(-0.12%) |
Jul 18, 2013 | 9.364 | 9.387 | 9.215 | 9.295 | 2,631,309 | -0.05(-0.55%) |
Jul 17, 2013 | 9.353 | 9.387 | 9.318 | 9.347 | 2,844,439 | -0.01(-0.06%) |
Jul 16, 2013 | 9.341 | 9.387 | 9.295 | 9.353 | 2,127,413 | -0.01(-0.12%) |
Jul 15, 2013 | 9.238 | 9.376 | 9.226 | 9.364 | 2,190,232 | +0.09(+0.99%) |
Jul 12, 2013 | 9.422 | 9.434 | 9.249 | 9.272 | 1,848,296 | -0.14(-1.47%) |
Jul 11, 2013 | 9.307 | 9.434 | 9.157 | 9.410 | 5,758,043 | +0.37(+4.08%) |
Jul 10, 2013 | 9.215 | 9.261 | 9.019 | 9.042 | 4,816,215 | -0.18(-2.00%) |
Jul 09, 2013 | 9.204 | 9.338 | 9.193 | 9.226 | 4,919,327 | +0.06(+0.61%) |
Jul 08, 2013 | 9.114 | 9.249 | 9.080 | 9.170 | 3,857,793 | +0.01(+0.12%) |
Jul 05, 2013 | 9.394 | 9.394 | 8.823 | 9.159 | 4,551,336 | -0.24(-2.51%) |
Jul 03, 2013 | 9.450 | 9.473 | 9.316 | 9.394 | 1,548,676 | -0.08(-0.83%) |
Jul 02, 2013 | 9.562 | 9.641 | 9.450 | 9.473 | 3,258,577 | -0.10(-1.05%) |
Jul 01, 2013 | 9.506 | 9.579 | 9.428 | 9.574 | 2,990,317 | +0.10(+1.07%) |
Jun 28, 2013 | 9.506 | 9.512 | 9.394 | 9.473 | 5,484,663 | -0.02(-0.24%) |
Jun 27, 2013 | 9.394 | 9.585 | 9.372 | 9.495 | 2,262,611 | +0.16(+1.68%) |
Jun 26, 2013 | 9.372 | 9.562 | 9.327 | 9.338 | 2,987,090 | +0.01(+0.12%) |
Jun 25, 2013 | 9.114 | 9.327 | 9.114 | 9.327 | 3,077,279 | +0.26(+2.84%) |
Jun 24, 2013 | 9.092 | 9.249 | 8.856 | 9.069 | 4,244,184 | -0.13(-1.46%) |
Jun 21, 2013 | 9.293 | 9.372 | 9.013 | 9.204 | 4,729,200 | -0.03(-0.36%) |
Jun 20, 2013 | 9.462 | 9.473 | 9.148 | 9.237 | 4,092,888 | -0.30(-3.17%) |
Jun 19, 2013 | 9.932 | 9.932 | 9.495 | 9.540 | 3,576,511 | -0.29(-2.96%) |
Jun 18, 2013 | 9.708 | 9.910 | 9.619 | 9.832 | 1,769,290 | +0.11(+1.15%) |
Jun 17, 2013 | 9.820 | 9.876 | 9.686 | 9.719 | 1,920,922 | -0.04(-0.46%) |
Jun 14, 2013 | 9.809 | 9.977 | 9.697 | 9.764 | 2,653,039 | -0.03(-0.34%) |
Jun 13, 2013 | 9.462 | 9.876 | 9.394 | 9.798 | 3,997,073 | +0.29(+3.07%) |
Jun 12, 2013 | 9.607 | 9.641 | 9.484 | 9.506 | 4,072,894 | -0.13(-1.40%) |
Jun 11, 2013 | 9.731 | 9.804 | 9.630 | 9.641 | 2,429,009 | -0.18(-1.83%) |
Jun 10, 2013 | 9.888 | 9.921 | 9.798 | 9.820 | 2,611,862 | -0.08(-0.79%) |
Jun 07, 2013 | 10.04 | 10.07 | 9.798 | 9.899 | 2,929,111 | -0.11(-1.12%) |
Jun 06, 2013 | 9.944 | 10.03 | 9.865 | 10.01 | 3,071,140 | +0.03(+0.34%) |
Jun 05, 2013 | 9.944 | 10.04 | 9.888 | 9.977 | 3,114,572 | +0.00(+0.00%) |
Jun 04, 2013 | 9.876 | 10.03 | 9.809 | 9.977 | 4,133,356 | +0.11(+1.14%) |