Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.758 | 10.24 | 9.758 | 10.07 | 0 | +0.31(+3.19%) |
Jul 30, 2013 | 10.00 | 10.02 | 9.702 | 9.758 | 0 | -0.24(-2.39%) |
Jul 29, 2013 | 10.07 | 10.31 | 9.746 | 9.997 | 0 | -0.06(-0.56%) |
Jul 26, 2013 | 9.968 | 10.48 | 9.859 | 10.05 | 0 | -0.03(-0.32%) |
Jul 25, 2013 | 9.685 | 10.33 | 9.588 | 10.09 | 0 | +0.66(+6.99%) |
Jul 24, 2013 | 9.702 | 9.851 | 9.342 | 9.427 | 0 | -0.19(-1.93%) |
Jul 23, 2013 | 9.637 | 9.693 | 9.487 | 9.613 | 0 | +0.01(+0.13%) |
Jul 22, 2013 | 9.641 | 9.669 | 9.556 | 9.600 | 0 | -0.01(-0.08%) |
Jul 19, 2013 | 9.499 | 9.629 | 9.499 | 9.609 | 0 | +0.06(+0.59%) |
Jul 18, 2013 | 9.540 | 9.629 | 9.503 | 9.552 | 0 | +0.04(+0.38%) |
Jul 17, 2013 | 9.471 | 9.576 | 9.407 | 9.516 | 65,348 | +0.16(+1.68%) |
Jul 16, 2013 | 9.548 | 9.576 | 9.334 | 9.358 | 0 | -0.15(-1.57%) |
Jul 15, 2013 | 9.455 | 9.645 | 9.427 | 9.508 | 0 | +0.14(+1.51%) |
Jul 12, 2013 | 9.520 | 9.702 | 9.346 | 9.366 | 0 | -0.15(-1.57%) |
Jul 11, 2013 | 9.111 | 9.637 | 8.990 | 9.516 | 0 | +0.58(+6.52%) |
Jul 10, 2013 | 8.808 | 8.962 | 8.804 | 8.934 | 0 | +0.09(+1.01%) |
Jul 09, 2013 | 8.893 | 8.897 | 8.772 | 8.845 | 0 | +0.04(+0.41%) |
Jul 08, 2013 | 8.849 | 8.849 | 8.626 | 8.808 | 0 | +0.01(+0.14%) |
Jul 05, 2013 | 8.610 | 8.832 | 8.364 | 8.796 | 0 | +0.25(+2.88%) |
Jul 03, 2013 | 8.554 | 8.659 | 8.448 | 8.549 | 0 | -0.05(-0.61%) |
Jul 02, 2013 | 8.655 | 8.841 | 8.558 | 8.602 | 0 | -0.05(-0.56%) |
Jul 01, 2013 | 8.461 | 8.836 | 8.457 | 8.651 | 0 | +0.25(+2.93%) |
Jun 28, 2013 | 8.452 | 8.509 | 8.254 | 8.404 | 883,896 | -0.06(-0.67%) |
Jun 27, 2013 | 8.380 | 8.489 | 8.291 | 8.461 | 0 | +0.21(+2.55%) |
Jun 26, 2013 | 8.517 | 8.517 | 8.081 | 8.250 | 0 | -0.12(-1.40%) |
Jun 25, 2013 | 8.331 | 8.396 | 8.105 | 8.368 | 0 | +0.13(+1.57%) |
Jun 24, 2013 | 8.440 | 8.477 | 7.927 | 8.238 | 0 | -0.40(-4.59%) |
Jun 21, 2013 | 8.509 | 8.711 | 8.372 | 8.634 | 149,679 | +0.17(+1.96%) |
Jun 20, 2013 | 8.776 | 8.800 | 8.416 | 8.469 | 0 | -0.47(-5.29%) |
Jun 19, 2013 | 9.035 | 9.035 | 8.813 | 8.942 | 0 | -0.10(-1.12%) |
Jun 18, 2013 | 8.905 | 9.204 | 8.905 | 9.043 | 0 | +0.11(+1.27%) |
Jun 17, 2013 | 8.752 | 8.990 | 8.752 | 8.929 | 0 | +0.39(+4.54%) |
Jun 14, 2013 | 8.052 | 8.646 | 7.988 | 8.541 | 0 | +0.43(+5.28%) |
Jun 13, 2013 | 7.693 | 8.174 | 7.680 | 8.113 | 128,228 | +0.38(+4.86%) |
Jun 12, 2013 | 7.753 | 7.874 | 7.709 | 7.737 | 74,806 | +0.04(+0.47%) |
Jun 11, 2013 | 7.713 | 7.967 | 7.672 | 7.701 | 66,830 | -0.16(-2.01%) |
Jun 10, 2013 | 7.939 | 8.008 | 7.600 | 7.858 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 7.741 | 7.963 | 7.721 | 7.810 | 0 | +0.10(+1.31%) |
Jun 06, 2013 | 7.397 | 7.749 | 7.397 | 7.709 | 117,388 | +0.30(+4.09%) |
Jun 05, 2013 | 7.798 | 7.798 | 7.357 | 7.406 | 0 | -0.37(-4.78%) |
Jun 04, 2013 | 7.927 | 8.068 | 7.725 | 7.777 | 0 | -0.12(-1.48%) |
Jun 03, 2013 | 7.947 | 8.101 | 7.652 | 7.895 | 178,165 | +0.02(+0.21%) |
May 31, 2013 | 7.927 | 8.355 | 7.878 | 7.878 | 125,759 | -0.09(-1.12%) |
May 30, 2013 | 7.963 | 8.097 | 7.899 | 7.967 | 0 | +0.01(+0.10%) |
May 29, 2013 | 8.327 | 8.416 | 7.822 | 7.959 | 267,409 | -0.44(-5.20%) |
May 28, 2013 | 8.622 | 8.687 | 8.318 | 8.396 | 138,141 | -0.04(-0.48%) |
May 24, 2013 | 8.291 | 8.618 | 8.287 | 8.436 | 0 | +0.13(+1.61%) |
May 23, 2013 | 8.509 | 8.509 | 8.113 | 8.303 | 0 | -0.38(-4.33%) |
May 22, 2013 | 8.796 | 8.901 | 8.610 | 8.679 | 0 | -0.12(-1.33%) |
May 21, 2013 | 8.869 | 8.879 | 8.727 | 8.796 | 0 | -0.04(-0.41%) |
May 20, 2013 | 8.772 | 8.877 | 8.772 | 8.832 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.768 | 8.853 | 8.642 | 8.832 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.707 | 8.731 | 8.566 | 8.691 | 120,762 | -0.09(-1.01%) |
May 15, 2013 | 8.792 | 8.885 | 8.764 | 8.780 | 0 | +0.16(+1.88%) |
May 13, 2013 | 8.610 | 8.671 | 8.509 | 8.618 | 0 | +0.01(+0.09%) |
May 10, 2013 | 8.448 | 8.780 | 8.448 | 8.610 | 0 | +0.19(+2.26%) |
May 09, 2013 | 8.614 | 8.630 | 8.408 | 8.420 | 0 | -0.15(-1.79%) |
May 08, 2013 | 8.606 | 8.659 | 8.529 | 8.574 | 0 | +0.06(+0.66%) |
May 07, 2013 | 8.436 | 8.585 | 8.287 | 8.517 | 0 | +0.05(+0.62%) |
May 06, 2013 | 8.590 | 8.610 | 8.408 | 8.465 | 0 | +0.04(+0.43%) |
May 03, 2013 | 8.250 | 8.493 | 8.105 | 8.428 | 0 | +0.32(+3.99%) |
May 02, 2013 | 8.036 | 8.335 | 7.830 | 8.105 | 0 | +0.08(+1.01%) |