Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.980 | 9.980 | 9.900 | 9.900 | 11,374 | -0.08(-0.80%) |
Jul 30, 2013 | 9.960 | 10.00 | 9.960 | 9.980 | 28,385 | +0.01(+0.10%) |
Jul 29, 2013 | 9.900 | 10.00 | 9.900 | 9.970 | 64,378 | +0.01(+0.10%) |
Jul 26, 2013 | 10.00 | 10.00 | 9.950 | 9.960 | 35,516 | -0.04(-0.40%) |
Jul 25, 2013 | 9.940 | 10.00 | 9.920 | 10.00 | 25,521 | +0.07(+0.70%) |
Jul 24, 2013 | 9.990 | 10.03 | 9.930 | 9.930 | 65,757 | -0.07(-0.70%) |
Jul 23, 2013 | 9.930 | 10.03 | 9.920 | 10.00 | 85,406 | +0.08(+0.81%) |
Jul 22, 2013 | 10.03 | 10.03 | 9.920 | 9.920 | 27,452 | -0.08(-0.80%) |
Jul 19, 2013 | 9.950 | 10.00 | 9.940 | 10.00 | 25,972 | +0.09(+0.91%) |
Jul 18, 2013 | 9.870 | 9.930 | 9.850 | 9.910 | 22,707 | +0.05(+0.51%) |
Jul 17, 2013 | 9.940 | 9.990 | 9.880 | 9.860 | 23,586 | -0.07(-0.70%) |
Jul 16, 2013 | 10.00 | 10.00 | 9.860 | 9.930 | 21,970 | -0.07(-0.70%) |
Jul 15, 2013 | 10.10 | 10.10 | 9.980 | 10.00 | 35,114 | -0.10(-0.99%) |
Jul 12, 2013 | 10.20 | 10.20 | 10.04 | 10.10 | 15,112 | -0.14(-1.37%) |
Jul 11, 2013 | 10.03 | 10.25 | 10.02 | 10.24 | 56,383 | +0.29(+2.91%) |
Jul 10, 2013 | 9.960 | 10.05 | 9.880 | 9.950 | 39,028 | -0.09(-0.90%) |
Jul 09, 2013 | 10.15 | 10.07 | 10.00 | 10.04 | 27,134 | -0.03(-0.30%) |
Jul 08, 2013 | 10.16 | 10.18 | 10.04 | 10.07 | 21,852 | -0.10(-0.98%) |
Jul 05, 2013 | 10.20 | 10.20 | 10.06 | 10.17 | 32,437 | -0.09(-0.88%) |
Jul 04, 2013 | 10.05 | 10.30 | 10.04 | 10.26 | 30,645 | +0.21(+2.09%) |
Jul 03, 2013 | 10.15 | 10.16 | 10.05 | 10.05 | 14,588 | -0.13(-1.28%) |
Jul 02, 2013 | 10.22 | 10.32 | 10.18 | 10.18 | 20,500 | -0.02(-0.20%) |
Jun 28, 2013 | 10.20 | 10.20 | 10.20 | 0 | +0.20(+2.00%) | |
Jun 26, 2013 | 10.20 | 10.21 | 9.900 | 10.00 | 22,102 | -0.20(-1.96%) |
Jun 25, 2013 | 9.750 | 10.20 | 9.750 | 10.20 | 51,570 | +0.45(+4.62%) |
Jun 24, 2013 | 9.800 | 9.820 | 9.750 | 9.750 | 32,112 | -0.17(-1.71%) |
Jun 21, 2013 | 9.900 | 9.990 | 9.780 | 9.920 | 28,848 | -0.01(-0.10%) |
Jun 20, 2013 | 10.05 | 10.05 | 9.720 | 9.930 | 50,940 | -0.17(-1.68%) |
Jun 19, 2013 | 10.12 | 10.25 | 10.10 | 10.10 | 37,985 | +0.00(+0.00%) |
Jun 18, 2013 | 10.30 | 10.31 | 10.06 | 10.10 | 44,016 | -0.10(-0.98%) |
Jun 17, 2013 | 10.25 | 10.40 | 10.20 | 10.20 | 136,936 | -0.05(-0.49%) |
Jun 14, 2013 | 10.30 | 10.30 | 10.12 | 10.25 | 43,340 | -0.05(-0.49%) |
Jun 13, 2013 | 10.07 | 10.30 | 9.950 | 10.30 | 103,968 | +0.16(+1.58%) |
Jun 12, 2013 | 10.62 | 10.62 | 10.14 | 10.14 | 80,109 | -0.40(-3.80%) |
Jun 11, 2013 | 11.12 | 11.12 | 10.53 | 10.54 | 107,302 | -0.61(-5.47%) |
Jun 10, 2013 | 11.08 | 11.22 | 11.08 | 11.15 | 30,396 | +0.11(+1.00%) |
Jun 07, 2013 | 11.06 | 11.12 | 11.01 | 11.04 | 35,878 | +0.04(+0.36%) |
Jun 06, 2013 | 11.10 | 11.11 | 10.90 | 11.00 | 43,561 | -0.15(-1.35%) |
Jun 05, 2013 | 11.16 | 11.22 | 11.08 | 11.15 | 40,395 | +0.00(+0.00%) |
Jun 04, 2013 | 11.33 | 11.37 | 11.15 | 11.15 | 25,241 | -0.09(-0.80%) |
Jun 03, 2013 | 11.45 | 11.45 | 11.24 | 11.24 | 35,417 | -0.25(-2.18%) |
May 31, 2013 | 11.32 | 11.49 | 11.18 | 11.49 | 184,766 | +0.22(+1.95%) |
May 30, 2013 | 11.34 | 11.45 | 11.25 | 11.27 | 25,518 | +0.02(+0.18%) |
May 29, 2013 | 11.50 | 11.53 | 11.25 | 11.25 | 47,837 | -0.26(-2.26%) |
May 28, 2013 | 11.48 | 11.55 | 11.46 | 11.51 | 36,599 | +0.09(+0.79%) |
May 27, 2013 | 11.53 | 11.56 | 11.42 | 11.42 | 26,813 | -0.08(-0.70%) |
May 24, 2013 | 11.49 | 11.54 | 11.48 | 11.50 | 52,925 | +0.00(+0.00%) |
May 23, 2013 | 11.44 | 11.50 | 11.42 | 11.50 | 22,929 | +0.02(+0.17%) |
May 22, 2013 | 11.48 | 11.55 | 11.45 | 11.48 | 108,322 | +0.00(+0.00%) |
May 21, 2013 | 11.48 | 11.50 | 11.45 | 11.48 | 35,062 | +0.00(+0.00%) |
May 17, 2013 | 11.48 | 11.48 | 11.48 | 0 | +0.08(+0.70%) | |
May 16, 2013 | 11.48 | 11.48 | 11.39 | 11.40 | 84,594 | -0.06(-0.52%) |
May 15, 2013 | 11.43 | 11.46 | 11.42 | 11.46 | 60,381 | +0.12(+1.06%) |
May 13, 2013 | 11.32 | 11.35 | 11.32 | 11.34 | 76,713 | +0.04(+0.35%) |
May 10, 2013 | 11.30 | 11.34 | 11.30 | 11.30 | 28,451 | +0.00(+0.00%) |
May 09, 2013 | 11.33 | 11.35 | 11.30 | 11.30 | 54,495 | -0.01(-0.09%) |
May 08, 2013 | 11.35 | 11.35 | 11.28 | 11.31 | 48,018 | +0.01(+0.09%) |
May 07, 2013 | 11.30 | 11.30 | 11.25 | 11.30 | 49,755 | +0.00(+0.00%) |
May 06, 2013 | 11.32 | 11.32 | 11.26 | 11.30 | 48,942 | +0.00(+0.00%) |
May 03, 2013 | 11.12 | 11.35 | 11.12 | 11.30 | 135,269 | +0.17(+1.53%) |
May 02, 2013 | 11.14 | 11.15 | 11.07 | 11.13 | 55,152 | +0.02(+0.18%) |