Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.25 | 10.30 | 10.15 | 10.24 | 1,662,195 | +0.01(+0.10%) |
Aug 29, 2013 | 10.13 | 10.32 | 10.10 | 10.23 | 822,378 | +0.10(+0.99%) |
Aug 28, 2013 | 10.06 | 10.16 | 10.00 | 10.13 | 1,651,536 | +0.08(+0.76%) |
Aug 27, 2013 | 10.11 | 10.14 | 9.840 | 10.06 | 2,491,128 | -0.11(-1.08%) |
Aug 26, 2013 | 10.25 | 10.41 | 10.16 | 10.17 | 2,545,230 | -0.09(-0.88%) |
Aug 23, 2013 | 10.20 | 10.29 | 10.14 | 10.26 | 2,068,332 | +0.06(+0.56%) |
Aug 22, 2013 | 10.08 | 10.28 | 10.06 | 10.20 | 2,187,213 | +0.15(+1.53%) |
Aug 21, 2013 | 9.747 | 10.10 | 9.733 | 10.05 | 3,665,223 | +0.30(+3.11%) |
Aug 20, 2013 | 9.690 | 9.760 | 9.607 | 9.743 | 1,517,556 | +0.07(+0.76%) |
Aug 19, 2013 | 9.677 | 9.910 | 9.577 | 9.670 | 1,657,893 | +0.01(+0.10%) |
Aug 16, 2013 | 9.453 | 9.730 | 9.443 | 9.660 | 1,620,753 | +0.16(+1.68%) |
Aug 15, 2013 | 9.450 | 9.617 | 9.357 | 9.500 | 1,580,328 | -0.03(-0.35%) |
Aug 14, 2013 | 9.670 | 9.727 | 9.490 | 9.533 | 1,698,165 | -0.16(-1.68%) |
Aug 13, 2013 | 9.517 | 9.827 | 9.490 | 9.697 | 2,516,118 | +0.20(+2.07%) |
Aug 12, 2013 | 9.300 | 9.685 | 9.250 | 9.500 | 1,602,348 | +0.16(+1.71%) |
Aug 09, 2013 | 9.273 | 9.357 | 9.170 | 9.340 | 851,439 | +0.06(+0.61%) |
Aug 08, 2013 | 9.347 | 9.407 | 9.237 | 9.283 | 1,203,405 | -0.04(-0.43%) |
Aug 07, 2013 | 9.337 | 9.363 | 9.137 | 9.323 | 2,236,788 | -0.08(-0.85%) |
Aug 06, 2013 | 9.373 | 9.493 | 9.340 | 9.403 | 1,221,804 | +0.01(+0.14%) |
Aug 05, 2013 | 9.277 | 9.487 | 9.263 | 9.390 | 1,816,026 | +0.16(+1.77%) |
Aug 02, 2013 | 9.127 | 9.250 | 9.007 | 9.227 | 1,279,563 | +0.10(+1.10%) |
Aug 01, 2013 | 9.160 | 9.167 | 9.027 | 9.127 | 1,633,818 | +0.03(+0.37%) |
Jul 31, 2013 | 9.140 | 9.227 | 9.077 | 9.093 | 1,045,530 | -0.00(-0.04%) |
Jul 30, 2013 | 9.093 | 9.237 | 9.090 | 9.097 | 1,452,522 | +0.03(+0.37%) |
Jul 29, 2013 | 9.110 | 9.127 | 8.977 | 9.063 | 756,375 | -0.07(-0.77%) |
Jul 26, 2013 | 9.057 | 9.133 | 8.987 | 9.133 | 1,285,233 | -0.02(-0.22%) |
Jul 25, 2013 | 9.267 | 9.537 | 9.087 | 9.153 | 6,314,544 | +0.27(+3.04%) |
Jul 24, 2013 | 9.023 | 9.040 | 8.877 | 8.883 | 1,520,613 | -0.11(-1.22%) |
Jul 23, 2013 | 8.967 | 9.077 | 8.943 | 8.993 | 2,713,764 | +0.03(+0.37%) |
Jul 22, 2013 | 8.960 | 9.050 | 8.917 | 8.960 | 1,716,174 | +0.05(+0.52%) |
Jul 19, 2013 | 8.913 | 8.957 | 8.807 | 8.913 | 772,236 | -0.02(-0.19%) |
Jul 18, 2013 | 9.133 | 9.350 | 8.880 | 8.930 | 3,319,116 | -0.16(-1.80%) |
Jul 17, 2013 | 8.890 | 9.120 | 8.853 | 9.093 | 2,641,254 | +0.25(+2.79%) |
Jul 16, 2013 | 8.917 | 9.037 | 8.765 | 8.847 | 2,218,521 | -0.07(-0.75%) |
Jul 15, 2013 | 8.910 | 8.923 | 8.700 | 8.913 | 1,820,958 | +0.15(+1.71%) |
Jul 12, 2013 | 8.480 | 8.827 | 8.450 | 8.763 | 2,029,476 | +0.26(+3.02%) |
Jul 11, 2013 | 8.570 | 8.570 | 8.413 | 8.507 | 1,881,333 | +0.02(+0.20%) |
Jul 10, 2013 | 8.467 | 8.533 | 8.403 | 8.490 | 1,571,808 | -0.01(-0.08%) |
Jul 09, 2013 | 8.563 | 8.497 | 8.450 | 8.497 | 1,317,357 | +0.01(+0.08%) |
Jul 08, 2013 | 8.273 | 8.493 | 8.273 | 8.490 | 1,828,818 | +0.25(+2.99%) |
Jul 05, 2013 | 8.083 | 8.243 | 8.070 | 8.243 | 1,224,318 | +0.21(+2.66%) |
Jul 03, 2013 | 8.070 | 8.260 | 7.993 | 8.030 | 1,458,312 | -0.06(-0.70%) |
Jul 02, 2013 | 8.120 | 8.157 | 7.977 | 8.087 | 1,131,621 | -0.05(-0.57%) |
Jul 01, 2013 | 8.030 | 8.377 | 8.020 | 8.133 | 2,195,007 | +0.13(+1.62%) |
Jun 28, 2013 | 8.010 | 8.083 | 7.903 | 8.003 | 1,203,693 | -0.01(-0.12%) |
Jun 27, 2013 | 7.817 | 8.167 | 7.773 | 8.013 | 3,434,838 | +0.22(+2.82%) |
Jun 26, 2013 | 7.670 | 7.812 | 7.580 | 7.793 | 2,126,043 | +0.18(+2.41%) |
Jun 25, 2013 | 7.387 | 7.640 | 7.353 | 7.610 | 2,038,857 | +0.27(+3.73%) |
Jun 24, 2013 | 7.230 | 7.407 | 7.170 | 7.337 | 2,221,251 | +0.05(+0.64%) |
Jun 21, 2013 | 7.457 | 7.457 | 7.230 | 7.290 | 1,374,375 | -0.14(-1.84%) |
Jun 20, 2013 | 7.500 | 7.553 | 7.390 | 7.427 | 1,412,718 | -0.17(-2.19%) |
Jun 19, 2013 | 7.577 | 7.690 | 7.553 | 7.593 | 1,108,941 | -0.01(-0.09%) |
Jun 18, 2013 | 7.553 | 7.680 | 7.543 | 7.600 | 1,460,907 | +0.04(+0.48%) |
Jun 17, 2013 | 7.590 | 7.667 | 7.510 | 7.563 | 1,491,258 | +0.03(+0.40%) |
Jun 14, 2013 | 7.510 | 7.559 | 7.418 | 7.533 | 1,285,410 | +0.00(+0.00%) |
Jun 13, 2013 | 7.290 | 7.547 | 7.227 | 7.533 | 1,405,362 | +0.24(+3.34%) |
Jun 12, 2013 | 7.417 | 7.467 | 7.253 | 7.290 | 661,188 | -0.09(-1.22%) |
Jun 11, 2013 | 7.547 | 7.547 | 7.377 | 7.380 | 919,836 | -0.23(-3.02%) |
Jun 10, 2013 | 7.420 | 7.647 | 7.383 | 7.610 | 1,557,435 | +0.20(+2.70%) |
Jun 07, 2013 | 7.543 | 7.560 | 7.330 | 7.410 | 1,983,663 | -0.10(-1.33%) |
Jun 06, 2013 | 7.467 | 7.560 | 7.367 | 7.510 | 1,899,864 | +0.03(+0.36%) |
Jun 05, 2013 | 7.563 | 7.707 | 7.440 | 7.483 | 2,650,092 | -0.12(-1.58%) |
Jun 04, 2013 | 7.517 | 7.713 | 7.517 | 7.603 | 3,241,263 | +0.16(+2.15%) |