Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.690 | 8.706 | 8.516 | 8.611 | 0 | -0.02(-0.27%) |
Jul 30, 2013 | 8.825 | 8.825 | 8.556 | 8.635 | 0 | -0.13(-1.45%) |
Jul 29, 2013 | 8.849 | 8.857 | 8.746 | 8.762 | 0 | -0.11(-1.25%) |
Jul 26, 2013 | 8.991 | 9.094 | 8.801 | 8.872 | 0 | -0.22(-2.44%) |
Jul 25, 2013 | 8.880 | 9.102 | 8.865 | 9.094 | 0 | +0.21(+2.41%) |
Jul 24, 2013 | 8.967 | 9.054 | 8.722 | 8.880 | 0 | -0.02(-0.27%) |
Jul 23, 2013 | 9.094 | 9.094 | 8.880 | 8.904 | 0 | -0.17(-1.92%) |
Jul 22, 2013 | 8.999 | 9.102 | 8.991 | 9.078 | 0 | +0.04(+0.44%) |
Jul 19, 2013 | 9.007 | 9.070 | 8.960 | 9.039 | 0 | -0.02(-0.17%) |
Jul 18, 2013 | 8.999 | 9.142 | 8.936 | 9.054 | 0 | +0.07(+0.79%) |
Jul 17, 2013 | 8.975 | 9.023 | 8.896 | 8.983 | 93,276 | +0.08(+0.89%) |
Jul 16, 2013 | 8.936 | 9.015 | 8.896 | 8.904 | 0 | -0.05(-0.53%) |
Jul 15, 2013 | 8.896 | 9.023 | 8.857 | 8.952 | 0 | +0.04(+0.44%) |
Jul 12, 2013 | 8.833 | 8.944 | 8.800 | 8.912 | 0 | +0.03(+0.36%) |
Jul 11, 2013 | 8.912 | 8.928 | 8.738 | 8.880 | 0 | +0.03(+0.36%) |
Jul 10, 2013 | 8.706 | 8.888 | 8.644 | 8.849 | 0 | +0.11(+1.27%) |
Jul 09, 2013 | 8.611 | 8.754 | 8.588 | 8.738 | 0 | +0.15(+1.75%) |
Jul 08, 2013 | 8.532 | 8.588 | 8.421 | 8.588 | 124,694 | +0.05(+0.56%) |
Jul 05, 2013 | 8.508 | 8.540 | 8.387 | 8.540 | 0 | +0.15(+1.79%) |
Jul 03, 2013 | 8.160 | 8.413 | 8.160 | 8.390 | 0 | +0.17(+2.02%) |
Jul 02, 2013 | 8.326 | 8.382 | 8.105 | 8.223 | 0 | -0.10(-1.24%) |
Jul 01, 2013 | 8.128 | 8.342 | 8.128 | 8.326 | 0 | +0.21(+2.53%) |
Jun 28, 2013 | 8.136 | 8.223 | 7.994 | 8.121 | 362,621 | -0.06(-0.68%) |
Jun 27, 2013 | 8.033 | 8.279 | 8.010 | 8.176 | 0 | +0.22(+2.79%) |
Jun 26, 2013 | 8.057 | 8.057 | 7.931 | 7.954 | 0 | -0.06(-0.69%) |
Jun 25, 2013 | 8.057 | 8.057 | 7.915 | 8.010 | 0 | +0.02(+0.20%) |
Jun 24, 2013 | 7.946 | 8.081 | 7.946 | 7.994 | 0 | -0.02(-0.30%) |
Jun 21, 2013 | 7.946 | 8.033 | 7.883 | 8.018 | 334,494 | +0.10(+1.30%) |
Jun 20, 2013 | 8.041 | 8.223 | 7.863 | 7.915 | 0 | -0.21(-2.63%) |
Jun 19, 2013 | 8.152 | 8.223 | 8.081 | 8.128 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 8.121 | 8.223 | 8.049 | 8.128 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 8.176 | 8.208 | 8.081 | 8.128 | 0 | +0.05(+0.59%) |
Jun 14, 2013 | 8.231 | 8.231 | 8.010 | 8.081 | 0 | -0.13(-1.64%) |
Jun 13, 2013 | 8.033 | 8.223 | 8.033 | 8.216 | 140,184 | +0.16(+1.96%) |
Jun 12, 2013 | 8.192 | 8.314 | 8.041 | 8.057 | 88,691 | -0.10(-1.26%) |
Jun 11, 2013 | 8.326 | 8.326 | 8.113 | 8.160 | 0 | -0.25(-2.92%) |
Jun 10, 2013 | 8.310 | 8.429 | 8.231 | 8.405 | 0 | +0.11(+1.34%) |
Jun 07, 2013 | 8.326 | 8.326 | 8.223 | 8.295 | 0 | +0.03(+0.38%) |
Jun 06, 2013 | 8.200 | 8.303 | 8.105 | 8.263 | 114,561 | +0.07(+0.87%) |
Jun 05, 2013 | 8.216 | 8.326 | 8.160 | 8.192 | 0 | +0.01(+0.10%) |
Jun 04, 2013 | 8.334 | 8.366 | 8.074 | 8.184 | 0 | -0.12(-1.43%) |
Jun 03, 2013 | 8.152 | 8.421 | 8.121 | 8.303 | 373,303 | +0.18(+2.19%) |
May 31, 2013 | 8.010 | 8.184 | 8.010 | 8.124 | 195,414 | +0.04(+0.54%) |
May 30, 2013 | 7.994 | 8.176 | 7.994 | 8.081 | 283,147 | +0.13(+1.69%) |
May 29, 2013 | 8.486 | 8.603 | 7.899 | 7.946 | 423,586 | -0.66(-7.72%) |
May 28, 2013 | 8.525 | 8.682 | 8.408 | 8.611 | 260,797 | +0.18(+2.13%) |
May 24, 2013 | 8.424 | 8.491 | 8.369 | 8.431 | 0 | -0.06(-0.74%) |
May 23, 2013 | 8.314 | 8.580 | 8.244 | 8.494 | 0 | +0.11(+1.31%) |
May 22, 2013 | 8.424 | 8.564 | 8.330 | 8.384 | 0 | -0.05(-0.65%) |
May 21, 2013 | 8.494 | 8.494 | 8.408 | 8.439 | 0 | -0.03(-0.37%) |
May 20, 2013 | 8.424 | 8.486 | 8.408 | 8.470 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.377 | 8.486 | 8.369 | 8.470 | 0 | +0.13(+1.59%) |
May 16, 2013 | 8.228 | 8.345 | 8.134 | 8.337 | 140,796 | +0.11(+1.33%) |
May 15, 2013 | 7.915 | 8.228 | 7.915 | 8.228 | 0 | +0.48(+6.26%) |
May 13, 2013 | 7.884 | 7.939 | 7.704 | 7.743 | 0 | -0.13(-1.69%) |
May 10, 2013 | 7.837 | 7.892 | 7.759 | 7.876 | 0 | +0.07(+0.90%) |
May 09, 2013 | 7.837 | 7.923 | 7.759 | 7.806 | 0 | -0.02(-0.20%) |
May 08, 2013 | 7.931 | 7.993 | 7.774 | 7.821 | 0 | -0.14(-1.77%) |
May 07, 2013 | 7.860 | 7.962 | 7.860 | 7.962 | 0 | +0.09(+1.19%) |
May 06, 2013 | 7.735 | 7.929 | 7.735 | 7.868 | 0 | +0.11(+1.41%) |
May 03, 2013 | 7.641 | 7.821 | 7.641 | 7.759 | 0 | +0.22(+2.90%) |
May 02, 2013 | 7.587 | 7.610 | 7.512 | 7.540 | 0 | +0.01(+0.10%) |