Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.874 | 8.874 | 8.619 | 8.631 | 6,362 | -0.20(-2.29%) |
Jul 30, 2013 | 8.810 | 8.869 | 8.766 | 8.834 | 5,047 | -0.10(-1.15%) |
Jul 29, 2013 | 8.913 | 8.937 | 8.913 | 8.937 | 808 | +0.24(+2.81%) |
Jul 26, 2013 | 8.575 | 8.736 | 8.575 | 8.692 | 2,591 | +0.10(+1.20%) |
Jul 25, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 253 | +0.00(+0.00%) |
Jul 24, 2013 | 8.890 | 8.890 | 8.534 | 8.590 | 5,315 | -0.00(-0.05%) |
Jul 23, 2013 | 8.594 | 8.787 | 8.515 | 8.594 | 18,911 | +0.07(+0.79%) |
Jul 22, 2013 | 8.668 | 8.811 | 8.511 | 8.526 | 14,995 | -0.14(-1.60%) |
Jul 19, 2013 | 8.692 | 8.791 | 8.598 | 8.665 | 3,290 | -0.14(-1.62%) |
Jul 18, 2013 | 8.791 | 8.811 | 8.613 | 8.807 | 3,416 | +0.04(+0.50%) |
Jul 17, 2013 | 8.728 | 8.811 | 8.728 | 8.763 | 2,948 | +0.13(+1.51%) |
Jul 16, 2013 | 8.771 | 8.771 | 8.495 | 8.633 | 4,535 | -0.17(-1.97%) |
Jul 15, 2013 | 8.401 | 8.811 | 8.400 | 8.807 | 16,008 | -0.04(-0.45%) |
Jul 12, 2013 | 8.846 | 8.846 | 8.846 | 8.846 | 840 | +0.41(+4.87%) |
Jul 11, 2013 | 8.420 | 8.451 | 8.396 | 8.436 | 2,285 | +0.04(+0.47%) |
Jul 10, 2013 | 8.400 | 8.649 | 8.297 | 8.396 | 16,820 | -0.04(-0.51%) |
Jul 09, 2013 | 8.495 | 8.703 | 8.388 | 8.439 | 4,532 | +0.04(+0.52%) |
Jul 08, 2013 | 8.396 | 8.433 | 8.376 | 8.396 | 12,490 | -0.02(-0.23%) |
Jul 05, 2013 | 8.522 | 8.530 | 8.376 | 8.416 | 15,517 | -0.16(-1.84%) |
Jul 03, 2013 | 8.961 | 8.965 | 8.574 | 8.574 | 3,143 | +0.00(+0.00%) |
Jul 02, 2013 | 8.598 | 8.633 | 8.467 | 8.574 | 4,968 | -0.07(-0.78%) |
Jul 01, 2013 | 8.601 | 8.925 | 8.601 | 8.641 | 4,808 | -0.35(-3.87%) |
Jun 28, 2013 | 9.139 | 9.143 | 8.598 | 8.989 | 9,364 | +0.00(+0.00%) |
Jun 27, 2013 | 8.929 | 9.151 | 8.898 | 8.989 | 19,812 | +0.28(+3.27%) |
Jun 26, 2013 | 8.424 | 8.870 | 8.424 | 8.704 | 4,196 | +0.29(+3.39%) |
Jun 25, 2013 | 8.450 | 8.646 | 8.395 | 8.418 | 8,541 | -0.03(-0.37%) |
Jun 24, 2013 | 8.835 | 8.835 | 8.442 | 8.450 | 8,839 | -0.17(-1.92%) |
Jun 21, 2013 | 8.740 | 8.847 | 8.450 | 8.615 | 5,463 | +0.04(+0.46%) |
Jun 20, 2013 | 8.567 | 8.740 | 8.426 | 8.575 | 15,216 | -0.17(-1.93%) |
Jun 19, 2013 | 8.646 | 8.744 | 8.646 | 8.744 | 2,671 | -0.10(-1.16%) |
Jun 18, 2013 | 8.454 | 8.847 | 8.454 | 8.847 | 13,030 | +0.22(+2.55%) |
Jun 17, 2013 | 8.563 | 8.646 | 8.560 | 8.626 | 10,203 | -0.04(-0.41%) |
Jun 14, 2013 | 8.587 | 8.693 | 8.560 | 8.662 | 4,661 | -0.07(-0.77%) |
Jun 13, 2013 | 8.567 | 8.744 | 8.548 | 8.729 | 1,926 | -0.12(-1.33%) |
Jun 12, 2013 | 8.843 | 8.846 | 8.633 | 8.846 | 2,686 | +0.29(+3.35%) |
Jun 11, 2013 | 8.607 | 8.846 | 8.560 | 8.560 | 1,536 | +0.01(+0.14%) |
Jun 10, 2013 | 8.450 | 8.685 | 8.450 | 8.548 | 3,964 | +0.10(+1.16%) |
Jun 07, 2013 | 8.929 | 9.000 | 8.450 | 8.450 | 21,719 | -0.31(-3.54%) |
Jun 06, 2013 | 8.905 | 8.924 | 8.760 | 8.760 | 3,396 | +0.03(+0.32%) |
Jun 05, 2013 | 8.882 | 8.960 | 8.316 | 8.733 | 25,376 | -0.18(-2.02%) |
Jun 04, 2013 | 8.752 | 9.018 | 8.744 | 8.913 | 16,549 | +0.04(+0.43%) |
Jun 03, 2013 | 9.330 | 9.330 | 8.819 | 8.874 | 13,969 | -0.60(-6.35%) |
May 31, 2013 | 9.424 | 9.475 | 9.110 | 9.475 | 7,137 | +0.22(+2.35%) |
May 30, 2013 | 9.746 | 9.746 | 9.258 | 9.258 | 15,943 | -0.19(-2.01%) |
May 29, 2013 | 9.688 | 9.688 | 9.428 | 9.448 | 16,160 | -0.13(-1.33%) |
May 28, 2013 | 9.826 | 9.899 | 9.559 | 9.575 | 8,459 | -0.34(-3.44%) |
May 24, 2013 | 9.693 | 9.964 | 9.595 | 9.916 | 5,355 | +0.20(+2.01%) |
May 23, 2013 | 9.842 | 9.997 | 9.680 | 9.721 | 10,193 | -0.12(-1.23%) |
May 22, 2013 | 10.02 | 10.04 | 9.803 | 9.842 | 10,418 | -0.18(-1.76%) |
May 21, 2013 | 9.802 | 10.02 | 9.798 | 10.02 | 7,949 | +0.04(+0.43%) |
May 20, 2013 | 9.991 | 10.04 | 9.975 | 9.975 | 5,901 | +0.00(+0.04%) |
May 17, 2013 | 9.940 | 9.971 | 9.881 | 9.971 | 4,039 | +0.06(+0.61%) |
May 16, 2013 | 9.881 | 9.934 | 9.802 | 9.911 | 13,499 | -0.19(-1.84%) |
May 15, 2013 | 9.802 | 10.15 | 9.802 | 10.10 | 21,372 | +0.19(+1.92%) |
May 13, 2013 | 9.810 | 9.910 | 9.810 | 9.906 | 7,210 | +0.00(+0.01%) |
May 10, 2013 | 9.822 | 9.905 | 9.728 | 9.905 | 12,326 | +0.05(+0.53%) |
May 09, 2013 | 9.838 | 9.998 | 9.838 | 9.853 | 18,439 | -0.08(-0.83%) |
May 08, 2013 | 9.838 | 9.960 | 9.838 | 9.936 | 31,920 | +0.06(+0.64%) |
May 07, 2013 | 9.822 | 9.920 | 9.822 | 9.873 | 37,712 | +0.03(+0.28%) |
May 06, 2013 | 9.845 | 9.845 | 9.802 | 9.845 | 13,091 | +0.04(+0.40%) |
May 03, 2013 | 9.842 | 9.842 | 9.806 | 9.806 | 8,227 | -0.03(-0.32%) |
May 02, 2013 | 9.842 | 9.869 | 9.802 | 9.838 | 4,845 | +0.03(+0.28%) |