Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.751 | 8.834 | 8.732 | 8.802 | 64,188 | -0.05(-0.59%) |
Jul 30, 2013 | 8.764 | 8.872 | 8.764 | 8.854 | 37,162 | +0.03(+0.30%) |
Jul 29, 2013 | 8.796 | 8.834 | 8.758 | 8.827 | 46,275 | +0.04(+0.50%) |
Jul 26, 2013 | 8.802 | 8.840 | 8.713 | 8.784 | 31,887 | -0.02(-0.28%) |
Jul 25, 2013 | 8.827 | 8.827 | 8.707 | 8.808 | 60,006 | -0.04(-0.51%) |
Jul 24, 2013 | 8.941 | 9.004 | 8.853 | 8.853 | 64,479 | -0.14(-1.54%) |
Jul 23, 2013 | 8.929 | 8.992 | 8.873 | 8.992 | 38,220 | +0.06(+0.71%) |
Jul 22, 2013 | 9.004 | 8.998 | 8.865 | 8.929 | 60,584 | -0.07(-0.77%) |
Jul 19, 2013 | 9.106 | 9.106 | 8.966 | 8.998 | 30,019 | -0.12(-1.32%) |
Jul 18, 2013 | 9.207 | 9.207 | 9.118 | 9.118 | 19,383 | -0.03(-0.33%) |
Jul 17, 2013 | 9.030 | 9.156 | 9.030 | 9.149 | 26,805 | +0.09(+0.96%) |
Jul 16, 2013 | 9.036 | 9.061 | 8.992 | 9.061 | 28,591 | +0.01(+0.14%) |
Jul 15, 2013 | 9.125 | 9.144 | 9.049 | 9.049 | 19,496 | -0.09(-1.04%) |
Jul 12, 2013 | 9.220 | 9.220 | 9.112 | 9.144 | 24,760 | -0.02(-0.21%) |
Jul 11, 2013 | 9.163 | 9.175 | 9.087 | 9.163 | 20,032 | +0.11(+1.26%) |
Jul 10, 2013 | 9.151 | 9.151 | 8.974 | 9.049 | 39,522 | -0.05(-0.56%) |
Jul 09, 2013 | 9.207 | 9.163 | 9.069 | 9.100 | 32,457 | -0.06(-0.69%) |
Jul 08, 2013 | 9.226 | 9.283 | 9.138 | 9.163 | 85,720 | +0.09(+1.04%) |
Jul 05, 2013 | 9.220 | 9.220 | 9.050 | 9.069 | 56,584 | -0.18(-1.97%) |
Jul 03, 2013 | 9.384 | 9.440 | 9.251 | 9.251 | 20,836 | -0.21(-2.20%) |
Jul 02, 2013 | 9.472 | 9.522 | 9.396 | 9.459 | 22,314 | -0.02(-0.20%) |
Jul 01, 2013 | 9.472 | 9.535 | 9.428 | 9.478 | 35,009 | +0.04(+0.40%) |
Jun 28, 2013 | 9.365 | 9.447 | 9.314 | 9.440 | 34,399 | +0.04(+0.47%) |
Jun 27, 2013 | 9.220 | 9.447 | 9.220 | 9.396 | 70,853 | +0.18(+1.91%) |
Jun 26, 2013 | 8.911 | 9.220 | 8.899 | 9.220 | 90,501 | +0.34(+3.83%) |
Jun 25, 2013 | 8.810 | 8.892 | 8.691 | 8.880 | 112,425 | +0.03(+0.28%) |
Jun 24, 2013 | 8.911 | 8.936 | 8.758 | 8.855 | 60,142 | -0.10(-1.06%) |
Jun 21, 2013 | 9.043 | 9.125 | 8.930 | 8.950 | 66,911 | -0.14(-1.51%) |
Jun 20, 2013 | 9.264 | 9.264 | 9.054 | 9.087 | 90,123 | -0.22(-2.37%) |
Jun 19, 2013 | 9.258 | 9.365 | 9.258 | 9.307 | 70,603 | -0.03(-0.28%) |
Jun 18, 2013 | 9.421 | 9.421 | 9.321 | 9.333 | 69,900 | -0.14(-1.53%) |
Jun 17, 2013 | 9.472 | 9.535 | 9.440 | 9.478 | 28,202 | +0.01(+0.07%) |
Jun 14, 2013 | 9.390 | 9.472 | 9.390 | 9.472 | 44,086 | +0.05(+0.53%) |
Jun 13, 2013 | 9.188 | 9.421 | 9.151 | 9.421 | 86,831 | +0.20(+2.12%) |
Jun 12, 2013 | 9.327 | 9.371 | 9.195 | 9.226 | 165,370 | -0.18(-1.96%) |
Jun 11, 2013 | 9.497 | 9.497 | 9.341 | 9.410 | 72,001 | -0.18(-1.89%) |
Jun 10, 2013 | 9.742 | 9.754 | 9.554 | 9.591 | 73,597 | -0.20(-2.06%) |
Jun 07, 2013 | 9.773 | 9.798 | 9.735 | 9.794 | 15,671 | -0.02(-0.17%) |
Jun 06, 2013 | 9.723 | 9.817 | 9.673 | 9.811 | 41,581 | +0.13(+1.38%) |
Jun 05, 2013 | 9.679 | 9.729 | 9.642 | 9.677 | 54,899 | +0.00(+0.04%) |
Jun 04, 2013 | 9.560 | 9.685 | 9.517 | 9.673 | 88,681 | +0.03(+0.26%) |
Jun 03, 2013 | 9.723 | 9.723 | 9.535 | 9.648 | 75,718 | -0.05(-0.52%) |
May 31, 2013 | 9.842 | 9.867 | 9.635 | 9.698 | 83,155 | -0.14(-1.46%) |
May 30, 2013 | 9.898 | 9.948 | 9.823 | 9.842 | 71,831 | -0.08(-0.82%) |
May 29, 2013 | 9.999 | 10.02 | 9.854 | 9.923 | 53,535 | -0.12(-1.18%) |
May 28, 2013 | 10.16 | 10.18 | 9.999 | 10.04 | 65,245 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.22 | 10.16 | 10.18 | 21,231 | +0.00(+0.00%) |
May 23, 2013 | 10.24 | 10.24 | 10.16 | 10.18 | 60,769 | -0.04(-0.43%) |
May 22, 2013 | 10.26 | 10.32 | 10.18 | 10.22 | 56,910 | -0.05(-0.49%) |
May 21, 2013 | 10.32 | 10.32 | 10.27 | 10.27 | 15,540 | -0.01(-0.06%) |
May 20, 2013 | 10.28 | 10.36 | 10.28 | 10.28 | 82,939 | -0.01(-0.06%) |
May 17, 2013 | 10.29 | 10.29 | 10.28 | 10.29 | 10,701 | -0.01(-0.06%) |
May 16, 2013 | 10.24 | 10.34 | 10.24 | 10.29 | 20,332 | +0.02(+0.18%) |
May 15, 2013 | 10.37 | 10.37 | 10.26 | 10.27 | 44,480 | -0.03(-0.24%) |
May 13, 2013 | 10.36 | 10.37 | 10.26 | 10.30 | 27,929 | -0.06(-0.55%) |
May 10, 2013 | 10.39 | 10.44 | 10.34 | 10.36 | 53,636 | -0.06(-0.54%) |
May 09, 2013 | 10.41 | 10.46 | 10.41 | 10.41 | 17,614 | +0.00(+0.00%) |
May 08, 2013 | 10.45 | 10.45 | 10.40 | 10.41 | 28,440 | -0.04(-0.42%) |
May 07, 2013 | 10.43 | 10.48 | 10.43 | 10.46 | 26,801 | +0.03(+0.30%) |
May 06, 2013 | 10.47 | 10.48 | 10.42 | 10.43 | 31,266 | -0.07(-0.65%) |
May 03, 2013 | 10.53 | 10.56 | 10.49 | 10.49 | 10,591 | -0.06(-0.59%) |
May 02, 2013 | 10.50 | 10.57 | 10.50 | 10.56 | 23,689 | +0.03(+0.30%) |