Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.431 | 9.505 | 9.238 | 9.255 | 0 | -0.13(-1.36%) |
Jul 30, 2013 | 9.165 | 9.407 | 9.148 | 9.382 | 0 | +0.28(+3.11%) |
Jul 29, 2013 | 8.984 | 9.156 | 8.984 | 9.099 | 0 | +0.09(+1.00%) |
Jul 26, 2013 | 9.033 | 9.148 | 8.931 | 9.009 | 0 | -0.10(-1.08%) |
Jul 25, 2013 | 8.783 | 9.165 | 8.734 | 9.107 | 0 | +0.07(+0.77%) |
Jul 24, 2013 | 10.05 | 10.24 | 9.025 | 9.037 | 8,096,757 | -0.54(-5.65%) |
Jul 23, 2013 | 9.677 | 9.681 | 9.554 | 9.579 | 0 | -0.05(-0.47%) |
Jul 22, 2013 | 9.591 | 9.640 | 9.501 | 9.624 | 0 | +0.02(+0.26%) |
Jul 19, 2013 | 9.739 | 9.833 | 9.575 | 9.599 | 0 | -0.13(-1.31%) |
Jul 18, 2013 | 10.09 | 10.12 | 9.636 | 9.727 | 0 | -0.34(-3.34%) |
Jul 17, 2013 | 10.05 | 10.10 | 9.998 | 10.06 | 1,008,435 | +0.06(+0.62%) |
Jul 16, 2013 | 10.01 | 10.05 | 9.944 | 10.00 | 0 | -0.02(-0.21%) |
Jul 15, 2013 | 9.993 | 10.12 | 9.993 | 10.02 | 0 | +0.06(+0.58%) |
Jul 12, 2013 | 9.846 | 10.05 | 9.833 | 9.965 | 0 | +0.12(+1.25%) |
Jul 11, 2013 | 9.874 | 9.915 | 9.800 | 9.841 | 0 | +0.08(+0.84%) |
Jul 10, 2013 | 9.653 | 9.802 | 9.640 | 9.759 | 0 | +0.11(+1.19%) |
Jul 09, 2013 | 9.681 | 9.825 | 9.628 | 9.645 | 0 | -0.17(-1.71%) |
Jul 08, 2013 | 9.796 | 9.891 | 9.755 | 9.813 | 0 | +0.06(+0.59%) |
Jul 05, 2013 | 9.649 | 9.841 | 9.630 | 9.755 | 0 | +0.18(+1.93%) |
Jul 03, 2013 | 9.513 | 9.657 | 9.505 | 9.571 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 9.530 | 9.653 | 9.431 | 9.571 | 0 | +0.06(+0.65%) |
Jul 01, 2013 | 9.322 | 9.546 | 9.297 | 9.509 | 0 | +0.11(+1.17%) |
Jun 28, 2013 | 9.379 | 9.485 | 9.326 | 9.399 | 4,077,142 | +0.00(+0.00%) |
Jun 27, 2013 | 9.318 | 9.481 | 9.318 | 9.399 | 0 | +0.13(+1.36%) |
Jun 26, 2013 | 9.142 | 9.313 | 9.057 | 9.273 | 2,285,965 | +0.21(+2.34%) |
Jun 25, 2013 | 9.032 | 9.146 | 8.971 | 9.061 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 8.983 | 9.024 | 8.828 | 8.934 | 0 | -0.19(-2.06%) |
Jun 21, 2013 | 9.167 | 9.330 | 9.057 | 9.122 | 3,356,626 | -0.01(-0.13%) |
Jun 20, 2013 | 9.277 | 9.289 | 9.089 | 9.134 | 0 | -0.29(-3.07%) |
Jun 19, 2013 | 9.562 | 9.583 | 9.415 | 9.424 | 0 | -0.15(-1.62%) |
Jun 18, 2013 | 9.448 | 9.607 | 9.428 | 9.578 | 0 | +0.15(+1.60%) |
Jun 17, 2013 | 9.436 | 9.493 | 9.354 | 9.428 | 0 | +0.06(+0.65%) |
Jun 14, 2013 | 9.464 | 9.481 | 9.342 | 9.366 | 0 | -0.12(-1.29%) |
Jun 13, 2013 | 9.216 | 9.497 | 9.122 | 9.489 | 1,538,124 | +0.27(+2.87%) |
Jun 12, 2013 | 9.387 | 9.391 | 9.175 | 9.224 | 1,099,964 | -0.06(-0.62%) |
Jun 11, 2013 | 9.326 | 9.391 | 9.228 | 9.281 | 1,002,931 | -0.15(-1.56%) |
Jun 10, 2013 | 9.517 | 9.554 | 9.395 | 9.428 | 0 | -0.06(-0.60%) |
Jun 07, 2013 | 9.375 | 9.530 | 9.371 | 9.485 | 0 | +0.14(+1.53%) |
Jun 06, 2013 | 9.216 | 9.342 | 9.179 | 9.342 | 0 | +0.14(+1.55%) |
Jun 05, 2013 | 9.350 | 9.379 | 9.163 | 9.199 | 0 | -0.17(-1.83%) |
Jun 04, 2013 | 9.371 | 9.468 | 9.336 | 9.371 | 0 | -0.01(-0.09%) |
Jun 03, 2013 | 9.346 | 9.424 | 9.260 | 9.379 | 2,894,317 | +0.05(+0.57%) |
May 31, 2013 | 9.432 | 9.505 | 9.318 | 9.326 | 2,314,010 | -0.15(-1.55%) |
May 30, 2013 | 9.444 | 9.519 | 9.387 | 9.472 | 0 | +0.07(+0.74%) |
May 29, 2013 | 9.538 | 9.550 | 9.383 | 9.403 | 3,869,522 | -0.16(-1.71%) |
May 28, 2013 | 9.831 | 9.886 | 9.558 | 9.566 | 3,972,568 | -0.12(-1.22%) |
May 24, 2013 | 9.762 | 9.770 | 9.632 | 9.685 | 0 | -0.10(-1.04%) |
May 23, 2013 | 9.937 | 9.937 | 9.689 | 9.786 | 0 | -0.28(-2.75%) |
May 22, 2013 | 10.17 | 10.32 | 9.978 | 10.06 | 0 | -0.22(-2.14%) |
May 21, 2013 | 10.26 | 10.36 | 10.25 | 10.28 | 0 | -0.00(-0.04%) |
May 20, 2013 | 10.28 | 10.36 | 10.26 | 10.29 | 0 | +0.01(+0.08%) |
May 17, 2013 | 10.15 | 10.33 | 10.11 | 10.28 | 0 | +0.20(+1.94%) |
May 16, 2013 | 10.16 | 10.23 | 10.03 | 10.08 | 2,589,230 | -0.10(-1.00%) |
May 15, 2013 | 10.11 | 10.23 | 10.07 | 10.19 | 0 | +0.14(+1.38%) |
May 13, 2013 | 9.990 | 10.05 | 9.937 | 10.05 | 0 | +0.02(+0.24%) |
May 10, 2013 | 9.966 | 10.09 | 9.962 | 10.02 | 0 | +0.07(+0.70%) |
May 09, 2013 | 10.01 | 10.05 | 9.925 | 9.954 | 0 | -0.05(-0.53%) |
May 08, 2013 | 9.917 | 10.07 | 9.876 | 10.01 | 0 | +0.08(+0.82%) |
May 07, 2013 | 9.880 | 9.986 | 9.844 | 9.925 | 0 | +0.08(+0.83%) |
May 06, 2013 | 9.786 | 9.966 | 9.750 | 9.844 | 0 | +0.06(+0.63%) |
May 03, 2013 | 9.742 | 9.782 | 9.493 | 9.782 | 0 | +0.29(+3.05%) |
May 02, 2013 | 9.281 | 9.525 | 9.256 | 9.493 | 0 | +0.25(+2.74%) |