Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.834 | 8.928 | 8.673 | 8.680 | 0 | -0.17(-1.97%) |
Aug 29, 2013 | 8.747 | 8.854 | 8.606 | 8.854 | 761,418 | +0.07(+0.84%) |
Aug 28, 2013 | 8.814 | 8.861 | 8.767 | 8.780 | 0 | -0.01(-0.15%) |
Aug 27, 2013 | 8.861 | 8.928 | 8.770 | 8.794 | 531,663 | -0.12(-1.35%) |
Aug 26, 2013 | 8.961 | 9.042 | 8.908 | 8.914 | 0 | -0.05(-0.52%) |
Aug 23, 2013 | 8.888 | 8.961 | 8.834 | 8.961 | 0 | +0.07(+0.75%) |
Aug 22, 2013 | 8.841 | 8.934 | 8.780 | 8.894 | 312,539 | +0.11(+1.22%) |
Aug 21, 2013 | 8.740 | 8.918 | 8.592 | 8.787 | 0 | +0.01(+0.15%) |
Aug 20, 2013 | 8.606 | 8.794 | 8.552 | 8.774 | 1,080,258 | +0.19(+2.27%) |
Aug 19, 2013 | 8.760 | 8.787 | 8.525 | 8.579 | 827,563 | -0.21(-2.37%) |
Aug 16, 2013 | 9.049 | 9.136 | 8.680 | 8.787 | 0 | -0.28(-3.11%) |
Aug 15, 2013 | 9.156 | 9.203 | 9.015 | 9.069 | 688,381 | -0.17(-1.89%) |
Aug 14, 2013 | 9.243 | 9.283 | 9.136 | 9.243 | 642,430 | +0.00(+0.00%) |
Aug 13, 2013 | 9.424 | 9.424 | 9.156 | 9.243 | 570,537 | -0.15(-1.57%) |
Aug 12, 2013 | 9.370 | 9.407 | 9.250 | 9.391 | 1,189,157 | +0.04(+0.43%) |
Aug 09, 2013 | 9.303 | 9.377 | 9.250 | 9.350 | 615,848 | +0.05(+0.58%) |
Aug 08, 2013 | 9.163 | 9.303 | 9.136 | 9.297 | 407,839 | +0.15(+1.61%) |
Aug 07, 2013 | 9.183 | 9.183 | 9.101 | 9.149 | 443,797 | -0.05(-0.51%) |
Aug 06, 2013 | 9.109 | 9.196 | 9.089 | 9.196 | 505,118 | +0.09(+1.03%) |
Aug 05, 2013 | 9.156 | 9.189 | 8.995 | 9.102 | 532,010 | -0.05(-0.59%) |
Aug 02, 2013 | 9.109 | 9.209 | 9.022 | 9.156 | 569,231 | +0.03(+0.37%) |
Aug 01, 2013 | 9.196 | 9.230 | 8.961 | 9.122 | 911,796 | -0.07(-0.73%) |
Jul 31, 2013 | 9.317 | 9.317 | 9.052 | 9.189 | 0 | -0.13(-1.44%) |
Jul 30, 2013 | 9.417 | 9.438 | 9.263 | 9.324 | 0 | -0.05(-0.50%) |
Jul 29, 2013 | 9.471 | 9.507 | 9.277 | 9.370 | 0 | -0.10(-1.06%) |
Jul 26, 2013 | 9.404 | 9.538 | 9.364 | 9.471 | 0 | +0.03(+0.28%) |
Jul 25, 2013 | 9.203 | 9.451 | 9.163 | 9.444 | 0 | +0.20(+2.18%) |
Jul 24, 2013 | 9.498 | 9.531 | 9.183 | 9.243 | 0 | -0.23(-2.48%) |
Jul 23, 2013 | 9.511 | 9.511 | 9.394 | 9.478 | 0 | -0.01(-0.14%) |
Jul 22, 2013 | 9.391 | 9.491 | 9.357 | 9.491 | 0 | +0.06(+0.64%) |
Jul 19, 2013 | 9.511 | 9.531 | 9.424 | 9.431 | 0 | -0.11(-1.19%) |
Jul 18, 2013 | 9.471 | 9.545 | 9.397 | 9.545 | 0 | +0.08(+0.85%) |
Jul 17, 2013 | 9.458 | 9.518 | 9.444 | 9.464 | 175,336 | +0.01(+0.14%) |
Jul 16, 2013 | 9.458 | 9.491 | 9.384 | 9.451 | 0 | -0.02(-0.21%) |
Jul 15, 2013 | 9.451 | 9.485 | 9.377 | 9.471 | 0 | +0.04(+0.43%) |
Jul 12, 2013 | 9.451 | 9.458 | 9.364 | 9.431 | 0 | -0.01(-0.07%) |
Jul 11, 2013 | 9.350 | 9.464 | 9.310 | 9.438 | 0 | +0.19(+2.10%) |
Jul 10, 2013 | 9.156 | 9.256 | 9.102 | 9.243 | 0 | +0.11(+1.17%) |
Jul 09, 2013 | 9.028 | 9.149 | 9.022 | 9.136 | 0 | +0.11(+1.26%) |
Jul 08, 2013 | 9.002 | 9.075 | 8.914 | 9.022 | 0 | +0.01(+0.15%) |
Jul 05, 2013 | 9.062 | 9.142 | 8.753 | 9.008 | 0 | -0.04(-0.44%) |
Jul 03, 2013 | 9.089 | 9.132 | 9.042 | 9.049 | 0 | -0.09(-0.95%) |
Jul 02, 2013 | 9.042 | 9.136 | 9.008 | 9.136 | 0 | +0.06(+0.67%) |
Jul 01, 2013 | 9.344 | 9.391 | 9.035 | 9.075 | 0 | -0.25(-2.66%) |
Jun 28, 2013 | 9.277 | 9.381 | 9.183 | 9.324 | 1,332,631 | +0.40(+4.43%) |
Jun 26, 2013 | 8.901 | 8.981 | 8.673 | 8.928 | 0 | +0.07(+0.76%) |
Jun 25, 2013 | 8.794 | 8.888 | 8.700 | 8.861 | 0 | +0.11(+1.30%) |
Jun 24, 2013 | 8.827 | 8.854 | 8.572 | 8.747 | 0 | -0.16(-1.81%) |
Jun 21, 2013 | 8.914 | 9.082 | 8.808 | 8.908 | 1,491,312 | +0.03(+0.38%) |
Jun 20, 2013 | 9.102 | 9.216 | 8.807 | 8.874 | 0 | -0.42(-4.55%) |
Jun 19, 2013 | 9.565 | 9.565 | 9.250 | 9.297 | 0 | -0.22(-2.33%) |
Jun 18, 2013 | 9.558 | 9.615 | 9.431 | 9.518 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 9.552 | 9.666 | 9.478 | 9.518 | 0 | +0.04(+0.42%) |
Jun 14, 2013 | 9.444 | 9.552 | 9.364 | 9.478 | 0 | +0.05(+0.57%) |
Jun 13, 2013 | 9.250 | 9.464 | 9.223 | 9.424 | 792,774 | +0.15(+1.59%) |
Jun 12, 2013 | 9.391 | 9.391 | 9.122 | 9.277 | 448,439 | -0.18(-1.91%) |
Jun 11, 2013 | 9.645 | 9.699 | 9.444 | 9.458 | 366,207 | -0.23(-2.42%) |
Jun 10, 2013 | 9.692 | 9.726 | 9.599 | 9.692 | 0 | +0.03(+0.28%) |
Jun 07, 2013 | 9.625 | 9.786 | 9.585 | 9.666 | 0 | +0.05(+0.56%) |
Jun 06, 2013 | 9.438 | 9.612 | 9.411 | 9.612 | 630,767 | +0.16(+1.70%) |
Jun 05, 2013 | 9.498 | 9.548 | 9.397 | 9.451 | 0 | -0.03(-0.35%) |
Jun 04, 2013 | 9.558 | 9.595 | 9.471 | 9.485 | 0 | -0.05(-0.56%) |