Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.840 | 8.850 | 8.840 | 8.850 | 1,766 | +0.16(+1.84%) |
Jul 30, 2013 | 8.620 | 8.690 | 8.620 | 8.690 | 3,637 | +0.04(+0.42%) |
Jul 29, 2013 | 8.890 | 8.890 | 8.620 | 8.654 | 2,532 | +0.05(+0.63%) |
Jul 26, 2013 | 8.890 | 8.890 | 8.600 | 8.600 | 2,904 | +0.00(+0.00%) |
Jul 25, 2013 | 8.620 | 8.620 | 8.600 | 8.600 | 1,300 | +0.25(+2.99%) |
Jul 24, 2013 | 8.400 | 8.400 | 8.350 | 8.350 | 720 | -0.20(-2.38%) |
Jul 23, 2013 | 8.590 | 8.600 | 8.554 | 8.554 | 632 | -0.09(-1.00%) |
Jul 22, 2013 | 8.450 | 8.640 | 8.450 | 8.640 | 2,615 | +0.09(+1.05%) |
Jul 19, 2013 | 8.330 | 8.650 | 8.330 | 8.550 | 1,850 | +0.13(+1.54%) |
Jul 18, 2013 | 8.500 | 8.500 | 8.309 | 8.420 | 3,178 | -0.21(-2.43%) |
Jul 17, 2013 | 8.700 | 8.800 | 8.630 | 8.630 | 1,986 | +0.08(+0.93%) |
Jul 16, 2013 | 8.500 | 8.590 | 8.400 | 8.550 | 1,460 | +0.09(+1.02%) |
Jul 15, 2013 | 8.300 | 8.500 | 8.300 | 8.464 | 8,382 | +0.21(+2.59%) |
Jul 12, 2013 | 8.350 | 8.380 | 8.250 | 8.250 | 5,485 | -0.15(-1.79%) |
Jul 11, 2013 | 8.390 | 8.401 | 8.390 | 8.400 | 3,092 | +0.05(+0.60%) |
Jul 10, 2013 | 8.470 | 8.470 | 8.270 | 8.350 | 3,428 | -0.05(-0.60%) |
Jul 09, 2013 | 8.370 | 8.400 | 8.330 | 8.400 | 1,921 | +0.07(+0.84%) |
Jul 08, 2013 | 8.850 | 8.850 | 8.310 | 8.330 | 4,802 | -0.56(-6.30%) |
Jul 05, 2013 | 8.890 | 8.890 | 8.890 | 8.890 | 200 | +0.04(+0.46%) |
Jul 02, 2013 | 8.750 | 8.849 | 8.849 | 8.849 | 600 | +0.15(+1.71%) |
Jul 01, 2013 | 8.700 | 8.714 | 8.700 | 8.700 | 600 | +0.07(+0.81%) |
Jun 28, 2013 | 8.640 | 8.640 | 8.590 | 8.630 | 400 | -0.32(-3.58%) |
Jun 26, 2013 | 8.910 | 8.976 | 8.844 | 8.950 | 1,257 | +0.00(+0.00%) |
Jun 25, 2013 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | +0.00(+0.00%) |
Jun 24, 2013 | 9.100 | 9.100 | 8.950 | 8.950 | 975 | -0.10(-1.10%) |
Jun 21, 2013 | 9.100 | 9.102 | 9.004 | 9.050 | 4,278 | -0.03(-0.29%) |
Jun 20, 2013 | 8.990 | 9.076 | 8.980 | 9.076 | 3,048 | +0.13(+1.41%) |
Jun 19, 2013 | 8.960 | 8.960 | 8.950 | 8.950 | 2,250 | -0.05(-0.56%) |
Jun 18, 2013 | 8.930 | 9.000 | 8.930 | 9.000 | 3,932 | -0.00(-0.00%) |
Jun 17, 2013 | 9.068 | 9.073 | 8.877 | 9.000 | 12,715 | -0.16(-1.74%) |
Jun 14, 2013 | 9.160 | 9.240 | 9.060 | 9.160 | 1,250 | +0.10(+1.10%) |
Jun 13, 2013 | 9.030 | 9.060 | 8.950 | 9.060 | 8,271 | +0.00(+0.00%) |
Jun 12, 2013 | 9.050 | 9.110 | 8.950 | 9.060 | 6,937 | +0.00(+0.00%) |
Jun 11, 2013 | 9.060 | 9.260 | 9.060 | 9.060 | 1,820 | +0.20(+2.26%) |
Jun 10, 2013 | 8.960 | 9.000 | 8.860 | 8.860 | 1,300 | -0.17(-1.88%) |
Jun 07, 2013 | 8.860 | 9.050 | 8.850 | 9.030 | 4,497 | +0.17(+1.92%) |
Jun 06, 2013 | 8.640 | 9.040 | 8.550 | 8.860 | 12,025 | +0.22(+2.55%) |
Jun 05, 2013 | 8.040 | 8.640 | 8.040 | 8.640 | 8,373 | +0.56(+6.93%) |
Jun 04, 2013 | 8.460 | 8.470 | 8.080 | 8.080 | 19,905 | -0.44(-5.14%) |
Jun 03, 2013 | 9.110 | 9.110 | 8.046 | 8.518 | 66,861 | -0.89(-9.48%) |
May 31, 2013 | 10.35 | 10.35 | 9.400 | 9.410 | 37,681 | -1.09(-10.38%) |
May 30, 2013 | 10.87 | 11.02 | 10.37 | 10.50 | 23,338 | -0.37(-3.40%) |
May 29, 2013 | 10.50 | 10.87 | 10.50 | 10.87 | 3,923 | +0.37(+3.52%) |
May 28, 2013 | 10.45 | 10.54 | 10.40 | 10.50 | 4,899 | +0.10(+0.96%) |
May 24, 2013 | 10.55 | 10.60 | 10.35 | 10.40 | 14,414 | -0.20(-1.89%) |
May 23, 2013 | 10.50 | 10.67 | 10.44 | 10.60 | 5,072 | +0.10(+0.95%) |
May 22, 2013 | 10.48 | 10.52 | 10.45 | 10.50 | 10,848 | +0.00(+0.00%) |
May 21, 2013 | 10.45 | 10.50 | 10.40 | 10.50 | 5,395 | +0.01(+0.10%) |
May 20, 2013 | 10.47 | 10.50 | 10.43 | 10.49 | 2,250 | +0.08(+0.77%) |
May 17, 2013 | 10.37 | 10.41 | 10.37 | 10.41 | 400 | +0.17(+1.66%) |
May 16, 2013 | 10.21 | 10.31 | 10.18 | 10.24 | 6,115 | -0.03(-0.29%) |
May 15, 2013 | 10.26 | 10.40 | 10.26 | 10.27 | 900 | +0.06(+0.59%) |
May 13, 2013 | 10.22 | 10.32 | 10.20 | 10.21 | 4,700 | -0.01(-0.10%) |
May 10, 2013 | 10.10 | 10.22 | 10.10 | 10.22 | 2,436 | +0.17(+1.69%) |
May 09, 2013 | 10.30 | 10.40 | 10.05 | 10.05 | 3,750 | -0.15(-1.47%) |
May 08, 2013 | 10.20 | 10.30 | 10.20 | 10.20 | 3,713 | -0.19(-1.83%) |
May 07, 2013 | 10.30 | 10.40 | 10.20 | 10.39 | 5,331 | -0.03(-0.29%) |
May 06, 2013 | 10.36 | 10.42 | 10.36 | 10.42 | 4,150 | +0.10(+0.97%) |
May 03, 2013 | 10.30 | 10.35 | 10.30 | 10.32 | 1,434 | +0.02(+0.19%) |
May 02, 2013 | 10.26 | 10.36 | 10.22 | 10.30 | 4,700 | +0.10(+0.98%) |