Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.820 | 9.880 | 9.660 | 9.710 | 18,726 | -0.06(-0.61%) |
Jul 30, 2013 | 9.680 | 9.770 | 9.510 | 9.770 | 4,788 | +0.12(+1.24%) |
Jul 29, 2013 | 9.550 | 9.790 | 9.500 | 9.650 | 35,209 | +0.05(+0.52%) |
Jul 26, 2013 | 9.560 | 9.600 | 9.460 | 9.600 | 17,332 | +0.09(+0.95%) |
Jul 25, 2013 | 9.500 | 9.600 | 9.500 | 9.510 | 14,232 | +0.05(+0.53%) |
Jul 24, 2013 | 9.600 | 9.600 | 9.460 | 9.460 | 23,456 | -0.04(-0.42%) |
Jul 23, 2013 | 9.590 | 9.700 | 9.480 | 9.500 | 34,352 | +0.01(+0.11%) |
Jul 22, 2013 | 9.540 | 9.590 | 9.490 | 9.490 | 13,995 | -0.05(-0.52%) |
Jul 19, 2013 | 9.540 | 9.680 | 9.530 | 9.540 | 10,678 | +0.01(+0.10%) |
Jul 18, 2013 | 9.600 | 9.780 | 9.530 | 9.530 | 13,475 | -0.17(-1.75%) |
Jul 17, 2013 | 9.560 | 9.700 | 9.560 | 9.700 | 17,579 | +0.14(+1.46%) |
Jul 16, 2013 | 9.650 | 9.800 | 9.520 | 9.560 | 29,350 | -0.04(-0.42%) |
Jul 15, 2013 | 9.670 | 9.840 | 9.600 | 9.600 | 10,398 | -0.13(-1.34%) |
Jul 12, 2013 | 9.650 | 9.730 | 9.500 | 9.730 | 5,675 | -0.01(-0.10%) |
Jul 11, 2013 | 9.490 | 9.740 | 9.450 | 9.740 | 5,831 | +0.39(+4.17%) |
Jul 10, 2013 | 9.580 | 9.650 | 9.350 | 9.350 | 23,151 | -0.25(-2.60%) |
Jul 09, 2013 | 9.810 | 9.880 | 9.600 | 9.600 | 18,100 | -0.21(-2.14%) |
Jul 08, 2013 | 9.820 | 9.820 | 9.460 | 9.810 | 17,184 | +0.20(+2.08%) |
Jul 05, 2013 | 9.700 | 9.830 | 9.610 | 9.610 | 8,910 | -0.18(-1.84%) |
Jul 04, 2013 | 9.700 | 9.790 | 9.620 | 9.790 | 12,778 | +0.14(+1.45%) |
Jul 03, 2013 | 9.810 | 9.810 | 9.640 | 9.650 | 7,357 | +0.05(+0.52%) |
Jul 02, 2013 | 9.660 | 9.660 | 9.500 | 9.600 | 7,240 | -0.17(-1.74%) |
Jun 28, 2013 | 9.770 | 9.770 | 9.770 | 0 | +0.45(+4.83%) | |
Jun 26, 2013 | 9.240 | 9.480 | 9.240 | 9.320 | 13,652 | +0.00(+0.00%) |
Jun 25, 2013 | 9.800 | 9.800 | 9.320 | 9.320 | 57,138 | -0.48(-4.90%) |
Jun 24, 2013 | 9.990 | 9.990 | 9.610 | 9.800 | 14,700 | +0.05(+0.51%) |
Jun 21, 2013 | 9.800 | 9.810 | 9.610 | 9.750 | 15,970 | +0.14(+1.46%) |
Jun 20, 2013 | 9.800 | 9.800 | 9.610 | 9.610 | 18,535 | -0.29(-2.93%) |
Jun 19, 2013 | 9.900 | 9.910 | 9.800 | 9.900 | 30,000 | +0.00(+0.00%) |
Jun 18, 2013 | 9.910 | 9.950 | 9.850 | 9.900 | 18,588 | -0.01(-0.10%) |
Jun 17, 2013 | 9.890 | 9.980 | 9.860 | 9.910 | 7,850 | +0.08(+0.81%) |
Jun 14, 2013 | 10.10 | 10.14 | 9.830 | 9.830 | 45,587 | -0.23(-2.29%) |
Jun 13, 2013 | 10.05 | 10.06 | 9.950 | 10.06 | 11,515 | +0.06(+0.60%) |
Jun 12, 2013 | 10.00 | 10.05 | 10.00 | 10.00 | 6,545 | -0.02(-0.20%) |
Jun 11, 2013 | 9.940 | 10.09 | 9.940 | 10.02 | 2,423 | -0.08(-0.79%) |
Jun 10, 2013 | 9.850 | 10.10 | 9.810 | 10.10 | 28,400 | +0.25(+2.54%) |
Jun 07, 2013 | 9.950 | 9.990 | 9.850 | 9.850 | 10,171 | -0.05(-0.51%) |
Jun 06, 2013 | 9.840 | 9.950 | 9.750 | 9.900 | 27,760 | -0.04(-0.40%) |
Jun 05, 2013 | 9.950 | 9.950 | 9.810 | 9.940 | 12,775 | +0.03(+0.30%) |
Jun 04, 2013 | 9.970 | 9.970 | 9.910 | 9.910 | 4,650 | +0.01(+0.10%) |
Jun 03, 2013 | 9.950 | 9.950 | 9.880 | 9.900 | 15,749 | -0.09(-0.90%) |
May 31, 2013 | 9.940 | 9.990 | 9.940 | 9.990 | 8,100 | +0.06(+0.60%) |
May 30, 2013 | 9.950 | 10.20 | 9.900 | 9.930 | 46,134 | +0.03(+0.30%) |
May 29, 2013 | 9.830 | 9.960 | 9.800 | 9.900 | 7,835 | +0.05(+0.51%) |
May 28, 2013 | 9.990 | 9.990 | 9.800 | 9.850 | 63,388 | +0.03(+0.31%) |
May 27, 2013 | 10.06 | 10.06 | 9.820 | 9.820 | 20,904 | -0.23(-2.29%) |
May 24, 2013 | 9.900 | 10.11 | 9.900 | 10.05 | 11,600 | +0.00(+0.00%) |
May 23, 2013 | 10.06 | 10.07 | 9.900 | 10.05 | 18,060 | +0.01(+0.10%) |
May 22, 2013 | 10.28 | 10.30 | 10.04 | 10.04 | 14,635 | -0.11(-1.08%) |
May 21, 2013 | 10.00 | 10.29 | 10.00 | 10.15 | 23,583 | +0.15(+1.50%) |
May 17, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
May 16, 2013 | 9.850 | 10.00 | 9.850 | 10.00 | 33,816 | +0.15(+1.52%) |
May 15, 2013 | 10.00 | 10.00 | 9.820 | 9.850 | 18,116 | -0.08(-0.81%) |
May 13, 2013 | 9.920 | 9.990 | 9.920 | 9.930 | 8,700 | -0.10(-1.00%) |
May 10, 2013 | 10.05 | 10.05 | 9.970 | 10.03 | 22,925 | +0.02(+0.20%) |
May 09, 2013 | 10.10 | 10.15 | 10.01 | 10.01 | 14,865 | -0.04(-0.40%) |
May 08, 2013 | 10.10 | 10.11 | 10.01 | 10.05 | 17,625 | +0.05(+0.50%) |
May 07, 2013 | 10.02 | 10.12 | 10.00 | 10.00 | 21,116 | -0.09(-0.89%) |
May 06, 2013 | 9.980 | 10.09 | 9.970 | 10.09 | 13,820 | +0.17(+1.71%) |
May 03, 2013 | 9.990 | 10.10 | 9.920 | 9.920 | 31,675 | -0.03(-0.30%) |
May 02, 2013 | 10.00 | 10.00 | 9.950 | 9.950 | 10,310 | +0.00(+0.00%) |