Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.078 | 9.270 | 8.954 | 8.969 | 5,260,548 | -0.09(-1.04%) |
Jul 30, 2013 | 8.954 | 9.118 | 8.954 | 9.063 | 4,098,440 | +0.12(+1.38%) |
Jul 29, 2013 | 8.969 | 9.019 | 8.758 | 8.939 | 4,081,279 | -0.03(-0.32%) |
Jul 26, 2013 | 9.019 | 9.034 | 8.903 | 8.969 | 2,586,866 | -0.10(-1.12%) |
Jul 25, 2013 | 9.121 | 9.223 | 9.019 | 9.070 | 3,991,167 | -0.06(-0.64%) |
Jul 24, 2013 | 9.034 | 9.143 | 9.012 | 9.129 | 4,764,788 | +0.13(+1.46%) |
Jul 23, 2013 | 8.983 | 9.019 | 8.852 | 8.998 | 3,604,841 | +0.06(+0.65%) |
Jul 22, 2013 | 8.707 | 8.961 | 8.801 | 8.939 | 5,014,462 | +0.14(+1.57%) |
Jul 19, 2013 | 8.474 | 8.870 | 8.452 | 8.801 | 9,060,222 | -0.03(-0.33%) |
Jul 18, 2013 | 8.721 | 8.878 | 8.656 | 8.830 | 9,872,316 | +0.10(+1.17%) |
Jul 17, 2013 | 8.779 | 8.787 | 8.692 | 8.728 | 6,409,354 | +0.00(+0.00%) |
Jul 16, 2013 | 8.925 | 8.954 | 8.554 | 8.728 | 10,406,493 | -0.20(-2.28%) |
Jul 15, 2013 | 8.874 | 8.965 | 8.772 | 8.932 | 4,180,906 | +0.10(+1.15%) |
Jul 12, 2013 | 8.634 | 8.830 | 8.634 | 8.830 | 4,221,541 | +0.20(+2.36%) |
Jul 11, 2013 | 8.888 | 8.918 | 8.499 | 8.627 | 6,607,042 | -0.18(-2.06%) |
Jul 10, 2013 | 8.925 | 8.939 | 8.765 | 8.808 | 3,618,154 | -0.12(-1.38%) |
Jul 09, 2013 | 8.998 | 8.998 | 8.779 | 8.932 | 2,951,647 | +0.01(+0.08%) |
Jul 08, 2013 | 9.027 | 9.078 | 8.903 | 8.925 | 3,827,337 | -0.07(-0.81%) |
Jul 05, 2013 | 8.714 | 9.005 | 8.678 | 8.998 | 5,961,292 | +0.39(+4.48%) |
Jul 03, 2013 | 8.467 | 8.619 | 8.401 | 8.612 | 3,197,373 | +0.10(+1.20%) |
Jul 02, 2013 | 8.176 | 8.576 | 8.161 | 8.510 | 9,626,333 | +0.34(+4.19%) |
Jul 01, 2013 | 8.147 | 8.299 | 8.132 | 8.168 | 4,669,849 | +0.02(+0.27%) |
Jun 28, 2013 | 8.241 | 8.241 | 8.110 | 8.147 | 7,555,562 | -0.09(-1.15%) |
Jun 27, 2013 | 8.168 | 8.285 | 8.145 | 8.241 | 5,333,961 | +0.14(+1.71%) |
Jun 26, 2013 | 8.125 | 8.183 | 8.067 | 8.103 | 5,729,391 | +0.06(+0.72%) |
Jun 25, 2013 | 7.907 | 8.139 | 7.848 | 8.045 | 7,053,799 | +0.24(+3.08%) |
Jun 24, 2013 | 7.739 | 7.957 | 7.645 | 7.805 | 8,752,828 | -0.01(-0.19%) |
Jun 21, 2013 | 7.885 | 7.914 | 7.710 | 7.819 | 55,832,384 | +0.00(+0.00%) |
Jun 20, 2013 | 7.768 | 7.950 | 7.703 | 7.819 | 9,122,994 | -0.02(-0.28%) |
Jun 19, 2013 | 8.001 | 8.001 | 7.819 | 7.841 | 6,319,127 | -0.15(-1.82%) |
Jun 18, 2013 | 7.827 | 8.037 | 7.797 | 7.987 | 9,117,978 | +0.03(+0.37%) |
Jun 17, 2013 | 7.957 | 8.052 | 7.856 | 7.957 | 9,833,756 | -0.02(-0.27%) |
Jun 14, 2013 | 8.161 | 8.161 | 7.932 | 7.979 | 4,221,850 | -0.18(-2.23%) |
Jun 13, 2013 | 8.081 | 8.205 | 7.987 | 8.161 | 4,068,996 | +0.08(+0.99%) |
Jun 12, 2013 | 8.285 | 8.299 | 8.056 | 8.081 | 3,333,412 | -0.12(-1.51%) |
Jun 11, 2013 | 8.241 | 8.357 | 8.190 | 8.205 | 3,099,634 | -0.13(-1.56%) |
Jun 10, 2013 | 8.219 | 8.397 | 8.183 | 8.335 | 4,182,006 | +0.13(+1.59%) |
Jun 07, 2013 | 8.205 | 8.270 | 8.118 | 8.205 | 5,014,259 | +0.03(+0.35%) |
Jun 06, 2013 | 8.074 | 8.183 | 7.959 | 8.176 | 4,968,815 | +0.03(+0.36%) |
Jun 05, 2013 | 8.226 | 8.288 | 8.067 | 8.147 | 7,303,589 | -0.12(-1.40%) |
Jun 04, 2013 | 8.284 | 8.364 | 8.183 | 8.263 | 4,275,866 | -0.04(-0.52%) |
Jun 03, 2013 | 8.321 | 8.371 | 8.125 | 8.306 | 3,687,718 | -0.01(-0.09%) |
May 31, 2013 | 8.422 | 8.487 | 8.313 | 8.313 | 3,425,819 | -0.14(-1.63%) |
May 30, 2013 | 8.321 | 8.549 | 8.306 | 8.451 | 3,647,489 | +0.13(+1.57%) |
May 29, 2013 | 8.277 | 8.422 | 8.241 | 8.321 | 2,754,248 | -0.02(-0.26%) |
May 28, 2013 | 8.183 | 8.371 | 8.154 | 8.342 | 4,126,999 | +0.28(+3.50%) |
May 24, 2013 | 7.980 | 8.067 | 7.930 | 8.060 | 2,129,011 | +0.02(+0.27%) |
May 23, 2013 | 8.024 | 8.067 | 7.908 | 8.038 | 4,354,283 | -0.07(-0.80%) |
May 22, 2013 | 8.255 | 8.400 | 8.067 | 8.103 | 4,393,396 | -0.15(-1.84%) |
May 21, 2013 | 8.292 | 8.313 | 8.223 | 8.255 | 2,143,540 | -0.04(-0.44%) |
May 20, 2013 | 8.198 | 8.342 | 8.176 | 8.292 | 2,030,009 | +0.07(+0.79%) |
May 17, 2013 | 8.176 | 8.234 | 8.125 | 8.226 | 4,090,431 | +0.09(+1.16%) |
May 16, 2013 | 8.154 | 8.255 | 8.111 | 8.132 | 1,810,726 | -0.05(-0.62%) |
May 15, 2013 | 8.132 | 8.284 | 8.085 | 8.183 | 2,874,487 | +0.22(+2.73%) |
May 13, 2013 | 7.850 | 7.973 | 7.821 | 7.966 | 3,737,008 | +0.07(+0.92%) |
May 10, 2013 | 7.864 | 7.897 | 7.727 | 7.893 | 3,220,985 | +0.05(+0.65%) |
May 09, 2013 | 7.915 | 7.944 | 7.821 | 7.843 | 1,912,727 | -0.07(-0.82%) |
May 08, 2013 | 7.864 | 7.930 | 7.803 | 7.908 | 2,367,478 | +0.02(+0.28%) |
May 07, 2013 | 7.778 | 7.937 | 7.764 | 7.886 | 2,466,184 | +0.13(+1.68%) |
May 06, 2013 | 7.625 | 7.763 | 7.625 | 7.756 | 2,946,423 | +0.14(+1.90%) |
May 03, 2013 | 7.560 | 7.654 | 7.459 | 7.611 | 2,778,660 | +0.15(+2.04%) |
May 02, 2013 | 7.423 | 7.491 | 7.401 | 7.459 | 3,178,068 | +0.07(+0.98%) |