Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.254 | 9.347 | 9.124 | 9.124 | 0 | -0.06(-0.70%) |
Jul 30, 2013 | 8.717 | 9.522 | 8.717 | 9.189 | 0 | +0.50(+5.75%) |
Jul 29, 2013 | 8.791 | 8.902 | 8.606 | 8.689 | 0 | -0.12(-1.37%) |
Jul 26, 2013 | 8.847 | 8.902 | 8.754 | 8.810 | 0 | -0.15(-1.65%) |
Jul 25, 2013 | 8.773 | 9.208 | 8.689 | 8.958 | 0 | +0.19(+2.22%) |
Jul 24, 2013 | 8.847 | 8.939 | 8.560 | 8.764 | 0 | -0.11(-1.25%) |
Jul 23, 2013 | 9.171 | 9.171 | 8.810 | 8.875 | 0 | -0.39(-4.20%) |
Jul 22, 2013 | 9.300 | 9.356 | 9.245 | 9.263 | 0 | -0.10(-1.09%) |
Jul 19, 2013 | 9.439 | 9.467 | 9.337 | 9.365 | 0 | -0.09(-0.98%) |
Jul 18, 2013 | 9.384 | 9.578 | 9.384 | 9.458 | 0 | +0.17(+1.79%) |
Jul 17, 2013 | 9.300 | 9.402 | 9.161 | 9.291 | 135,491 | +0.07(+0.80%) |
Jul 16, 2013 | 9.217 | 9.254 | 9.097 | 9.217 | 0 | +0.01(+0.10%) |
Jul 15, 2013 | 8.995 | 9.328 | 8.912 | 9.208 | 0 | +0.25(+2.79%) |
Jul 12, 2013 | 8.717 | 9.023 | 8.717 | 8.958 | 0 | +0.25(+2.87%) |
Jul 11, 2013 | 8.329 | 8.754 | 8.292 | 8.708 | 0 | +0.17(+1.95%) |
Jul 10, 2013 | 8.421 | 8.560 | 8.329 | 8.541 | 0 | +0.12(+1.43%) |
Jul 09, 2013 | 8.421 | 8.467 | 8.384 | 8.421 | 0 | +0.04(+0.44%) |
Jul 08, 2013 | 8.421 | 8.467 | 8.347 | 8.384 | 0 | -0.04(-0.44%) |
Jul 05, 2013 | 8.329 | 8.430 | 8.264 | 8.421 | 0 | +0.26(+3.17%) |
Jul 03, 2013 | 8.097 | 8.218 | 8.088 | 8.162 | 0 | +0.02(+0.23%) |
Jul 02, 2013 | 8.097 | 8.153 | 8.023 | 8.143 | 0 | +0.04(+0.46%) |
Jul 01, 2013 | 8.032 | 8.273 | 8.023 | 8.106 | 0 | +0.07(+0.92%) |
Jun 28, 2013 | 7.921 | 8.069 | 7.875 | 8.032 | 361,206 | +0.09(+1.17%) |
Jun 27, 2013 | 7.968 | 7.968 | 7.903 | 7.940 | 0 | +0.06(+0.70%) |
Jun 26, 2013 | 8.051 | 8.051 | 7.866 | 7.884 | 0 | -0.06(-0.81%) |
Jun 25, 2013 | 7.968 | 8.032 | 7.875 | 7.949 | 0 | -0.06(-0.81%) |
Jun 24, 2013 | 7.995 | 8.097 | 7.995 | 8.014 | 0 | -0.07(-0.92%) |
Jun 21, 2013 | 7.958 | 8.143 | 7.875 | 8.088 | 110,882 | +0.15(+1.86%) |
Jun 20, 2013 | 8.051 | 8.181 | 7.866 | 7.940 | 0 | -0.14(-1.72%) |
Jun 19, 2013 | 8.218 | 8.218 | 8.069 | 8.079 | 0 | -0.22(-2.68%) |
Jun 18, 2013 | 8.171 | 8.356 | 8.005 | 8.301 | 0 | +0.17(+2.05%) |
Jun 17, 2013 | 8.301 | 8.301 | 7.931 | 8.134 | 0 | -0.06(-0.68%) |
Jun 14, 2013 | 8.310 | 8.310 | 8.171 | 8.190 | 0 | -0.13(-1.56%) |
Jun 13, 2013 | 8.088 | 8.329 | 8.032 | 8.319 | 25,601 | +0.26(+3.21%) |
Jun 12, 2013 | 8.319 | 8.319 | 8.023 | 8.060 | 21,863 | -0.21(-2.57%) |
Jun 11, 2013 | 8.273 | 8.384 | 8.218 | 8.273 | 0 | -0.14(-1.65%) |
Jun 10, 2013 | 8.412 | 8.430 | 8.402 | 8.412 | 0 | -0.01(-0.11%) |
Jun 07, 2013 | 8.597 | 8.680 | 8.375 | 8.421 | 0 | -0.08(-0.98%) |
Jun 06, 2013 | 8.264 | 8.606 | 8.171 | 8.504 | 58,010 | +0.27(+3.25%) |
Jun 05, 2013 | 8.329 | 8.402 | 8.236 | 8.236 | 0 | -0.07(-0.89%) |
Jun 04, 2013 | 8.268 | 8.412 | 8.236 | 8.310 | 0 | -0.04(-0.44%) |
Jun 03, 2013 | 8.033 | 8.402 | 7.894 | 8.347 | 167,755 | +0.42(+5.24%) |
May 31, 2013 | 7.977 | 8.115 | 7.840 | 7.931 | 46,452 | -0.13(-1.61%) |
May 30, 2013 | 8.051 | 8.097 | 7.987 | 8.060 | 75,124 | +0.01(+0.11%) |
May 29, 2013 | 8.042 | 8.134 | 7.977 | 8.051 | 21,904 | -0.04(-0.46%) |
May 28, 2013 | 8.088 | 8.181 | 7.950 | 8.088 | 64,367 | +0.04(+0.46%) |
May 24, 2013 | 8.033 | 8.227 | 8.033 | 8.051 | 0 | -0.02(-0.23%) |
May 23, 2013 | 7.996 | 8.134 | 7.950 | 8.070 | 0 | +0.01(+0.11%) |
May 22, 2013 | 8.097 | 8.153 | 7.959 | 8.060 | 0 | -0.06(-0.68%) |
May 21, 2013 | 8.107 | 8.116 | 7.959 | 8.116 | 0 | +0.00(+0.00%) |
May 20, 2013 | 7.987 | 8.116 | 7.987 | 8.116 | 0 | +0.07(+0.92%) |
May 17, 2013 | 8.088 | 8.088 | 7.987 | 8.042 | 0 | +0.02(+0.23%) |
May 16, 2013 | 8.042 | 8.070 | 7.977 | 8.023 | 11,937 | -0.04(-0.46%) |
May 15, 2013 | 8.033 | 8.079 | 7.996 | 8.060 | 0 | +0.20(+2.59%) |
May 13, 2013 | 7.857 | 7.913 | 7.737 | 7.857 | 0 | -0.04(-0.47%) |
May 10, 2013 | 7.885 | 7.940 | 7.848 | 7.894 | 0 | +0.05(+0.59%) |
May 09, 2013 | 7.940 | 7.940 | 7.843 | 7.848 | 0 | -0.08(-1.05%) |
May 08, 2013 | 7.811 | 7.950 | 7.765 | 7.931 | 0 | +0.09(+1.18%) |
May 07, 2013 | 7.792 | 7.839 | 7.580 | 7.839 | 0 | +0.07(+0.95%) |
May 06, 2013 | 7.626 | 7.765 | 7.543 | 7.765 | 0 | +0.22(+2.94%) |
May 03, 2013 | 7.571 | 7.608 | 7.432 | 7.543 | 0 | +0.10(+1.37%) |
May 02, 2013 | 7.376 | 7.571 | 7.339 | 7.441 | 0 | +0.13(+1.77%) |