Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.322 | 9.414 | 9.301 | 9.301 | 0 | +0.02(+0.23%) |
Jul 30, 2013 | 9.365 | 9.407 | 9.230 | 9.279 | 0 | -0.03(-0.31%) |
Jul 29, 2013 | 9.443 | 9.443 | 9.237 | 9.308 | 0 | -0.12(-1.28%) |
Jul 26, 2013 | 9.436 | 9.514 | 9.365 | 9.428 | 0 | -0.11(-1.19%) |
Jul 25, 2013 | 9.635 | 9.713 | 9.500 | 9.542 | 0 | -0.13(-1.39%) |
Jul 24, 2013 | 9.592 | 9.777 | 9.535 | 9.677 | 0 | +0.14(+1.49%) |
Jul 23, 2013 | 9.428 | 9.563 | 9.368 | 9.535 | 0 | +0.09(+0.98%) |
Jul 22, 2013 | 9.514 | 9.556 | 9.350 | 9.443 | 0 | -0.13(-1.41%) |
Jul 19, 2013 | 9.386 | 9.578 | 9.386 | 9.578 | 0 | +0.06(+0.67%) |
Jul 18, 2013 | 9.052 | 9.535 | 9.002 | 9.514 | 0 | +0.52(+5.77%) |
Jul 17, 2013 | 8.952 | 9.045 | 8.853 | 8.995 | 1,068,777 | +0.06(+0.72%) |
Jul 16, 2013 | 9.002 | 9.016 | 8.842 | 8.931 | 0 | -0.06(-0.63%) |
Jul 15, 2013 | 8.889 | 9.045 | 8.853 | 8.988 | 0 | +0.13(+1.52%) |
Jul 12, 2013 | 8.810 | 8.867 | 8.782 | 8.853 | 0 | +0.06(+0.65%) |
Jul 11, 2013 | 8.931 | 8.945 | 8.768 | 8.796 | 0 | -0.06(-0.72%) |
Jul 10, 2013 | 8.874 | 8.881 | 8.725 | 8.860 | 0 | +0.01(+0.16%) |
Jul 09, 2013 | 8.832 | 8.867 | 8.675 | 8.846 | 0 | +0.09(+0.97%) |
Jul 08, 2013 | 8.846 | 8.860 | 8.761 | 8.761 | 796,348 | -0.04(-0.48%) |
Jul 05, 2013 | 8.668 | 8.803 | 8.597 | 8.803 | 0 | +0.23(+2.65%) |
Jul 03, 2013 | 8.519 | 8.576 | 8.484 | 8.576 | 0 | +0.03(+0.33%) |
Jul 02, 2013 | 8.519 | 8.604 | 8.462 | 8.547 | 0 | +0.01(+0.08%) |
Jul 01, 2013 | 8.313 | 8.633 | 8.277 | 8.540 | 0 | +0.26(+3.09%) |
Jun 28, 2013 | 8.313 | 8.334 | 8.256 | 8.285 | 969,621 | -0.08(-1.01%) |
Jun 27, 2013 | 8.320 | 8.447 | 8.223 | 8.369 | 0 | +0.12(+1.45%) |
Jun 26, 2013 | 8.341 | 8.390 | 8.207 | 8.249 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 8.080 | 8.278 | 7.999 | 8.249 | 0 | +0.22(+2.72%) |
Jun 24, 2013 | 7.996 | 8.101 | 7.911 | 8.031 | 0 | -0.03(-0.35%) |
Jun 21, 2013 | 8.010 | 8.066 | 7.946 | 8.059 | 1,521,810 | +0.09(+1.15%) |
Jun 20, 2013 | 7.841 | 8.049 | 7.827 | 7.968 | 0 | +0.03(+0.35%) |
Jun 19, 2013 | 7.996 | 8.066 | 7.904 | 7.939 | 0 | -0.04(-0.53%) |
Jun 18, 2013 | 7.855 | 7.989 | 7.770 | 7.982 | 0 | +0.15(+1.89%) |
Jun 17, 2013 | 7.855 | 7.890 | 7.777 | 7.834 | 0 | +0.05(+0.63%) |
Jun 14, 2013 | 7.749 | 7.798 | 7.693 | 7.784 | 0 | +0.04(+0.45%) |
Jun 13, 2013 | 7.749 | 7.784 | 7.728 | 7.749 | 1,213,428 | -0.02(-0.27%) |
Jun 12, 2013 | 8.003 | 8.003 | 7.770 | 7.770 | 1,563,956 | -0.16(-2.04%) |
Jun 11, 2013 | 8.052 | 8.059 | 7.763 | 7.932 | 958,358 | -0.20(-2.51%) |
Jun 10, 2013 | 8.101 | 8.151 | 8.038 | 8.137 | 0 | +0.05(+0.61%) |
Jun 07, 2013 | 8.101 | 8.116 | 8.010 | 8.087 | 0 | +0.06(+0.70%) |
Jun 06, 2013 | 7.932 | 8.052 | 7.876 | 8.031 | 521,496 | +0.08(+0.97%) |
Jun 05, 2013 | 8.010 | 8.080 | 7.925 | 7.953 | 0 | -0.07(-0.88%) |
Jun 04, 2013 | 8.108 | 8.154 | 7.975 | 8.024 | 0 | -0.06(-0.70%) |
Jun 03, 2013 | 8.087 | 8.168 | 7.953 | 8.080 | 1,011,688 | +0.00(+0.00%) |
May 31, 2013 | 8.186 | 8.228 | 8.073 | 8.080 | 410,695 | -0.16(-1.97%) |
May 30, 2013 | 8.186 | 8.270 | 8.137 | 8.242 | 343,745 | +0.07(+0.86%) |
May 29, 2013 | 8.158 | 8.270 | 8.130 | 8.172 | 326,355 | -0.06(-0.77%) |
May 28, 2013 | 8.151 | 8.270 | 8.116 | 8.235 | 638,991 | +0.21(+2.63%) |
May 24, 2013 | 7.883 | 8.031 | 7.862 | 8.024 | 0 | +0.08(+1.06%) |
May 23, 2013 | 7.918 | 7.996 | 7.834 | 7.939 | 0 | -0.04(-0.44%) |
May 22, 2013 | 8.137 | 8.221 | 7.925 | 7.975 | 0 | -0.15(-1.82%) |
May 21, 2013 | 8.158 | 8.179 | 8.080 | 8.123 | 0 | -0.05(-0.60%) |
May 20, 2013 | 8.017 | 8.186 | 7.989 | 8.172 | 0 | +0.12(+1.44%) |
May 17, 2013 | 7.975 | 8.066 | 7.975 | 8.056 | 0 | +0.12(+1.46%) |
May 16, 2013 | 7.946 | 8.052 | 7.890 | 7.939 | 308,065 | -0.06(-0.70%) |
May 15, 2013 | 7.953 | 8.024 | 7.911 | 7.996 | 0 | +0.15(+1.89%) |
May 13, 2013 | 7.834 | 7.876 | 7.777 | 7.848 | 0 | -0.04(-0.54%) |
May 10, 2013 | 7.862 | 7.904 | 7.763 | 7.890 | 0 | +0.05(+0.63%) |
May 09, 2013 | 7.890 | 7.925 | 7.834 | 7.841 | 0 | -0.06(-0.71%) |
May 08, 2013 | 7.827 | 7.922 | 7.806 | 7.897 | 0 | +0.02(+0.27%) |
May 07, 2013 | 7.749 | 7.883 | 7.721 | 7.876 | 0 | +0.15(+2.01%) |
May 06, 2013 | 7.566 | 7.728 | 7.559 | 7.721 | 0 | +0.14(+1.86%) |
May 03, 2013 | 7.538 | 7.636 | 7.460 | 7.580 | 0 | +0.12(+1.61%) |
May 02, 2013 | 7.404 | 7.510 | 7.355 | 7.460 | 0 | +0.07(+0.95%) |