Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.795 | 10.27 | 9.795 | 10.11 | 0 | +0.31(+3.19%) |
Jul 30, 2013 | 10.04 | 10.06 | 9.738 | 9.795 | 0 | -0.24(-2.39%) |
Jul 29, 2013 | 10.10 | 10.35 | 9.783 | 10.03 | 0 | -0.06(-0.56%) |
Jul 26, 2013 | 10.01 | 10.52 | 9.896 | 10.09 | 0 | -0.03(-0.32%) |
Jul 25, 2013 | 9.722 | 10.37 | 9.624 | 10.12 | 0 | +0.66(+6.99%) |
Jul 24, 2013 | 9.738 | 9.888 | 9.377 | 9.462 | 0 | -0.19(-1.93%) |
Jul 23, 2013 | 9.673 | 9.730 | 9.523 | 9.649 | 0 | +0.01(+0.13%) |
Jul 22, 2013 | 9.677 | 9.706 | 9.592 | 9.637 | 0 | -0.01(-0.08%) |
Jul 19, 2013 | 9.535 | 9.665 | 9.535 | 9.645 | 0 | +0.06(+0.59%) |
Jul 18, 2013 | 9.576 | 9.665 | 9.539 | 9.588 | 0 | +0.04(+0.38%) |
Jul 17, 2013 | 9.507 | 9.612 | 9.442 | 9.551 | 65,103 | +0.16(+1.68%) |
Jul 16, 2013 | 9.584 | 9.612 | 9.369 | 9.393 | 0 | -0.15(-1.57%) |
Jul 15, 2013 | 9.491 | 9.681 | 9.462 | 9.543 | 0 | +0.14(+1.51%) |
Jul 12, 2013 | 9.556 | 9.738 | 9.381 | 9.401 | 0 | -0.15(-1.57%) |
Jul 11, 2013 | 9.146 | 9.673 | 9.024 | 9.551 | 0 | +0.58(+6.52%) |
Jul 10, 2013 | 8.841 | 8.996 | 8.837 | 8.967 | 0 | +0.09(+1.01%) |
Jul 09, 2013 | 8.927 | 8.931 | 8.805 | 8.878 | 0 | +0.04(+0.41%) |
Jul 08, 2013 | 8.882 | 8.882 | 8.659 | 8.841 | 0 | +0.01(+0.14%) |
Jul 05, 2013 | 8.643 | 8.866 | 8.395 | 8.829 | 0 | +0.25(+2.88%) |
Jul 03, 2013 | 8.586 | 8.691 | 8.480 | 8.582 | 0 | -0.05(-0.61%) |
Jul 02, 2013 | 8.687 | 8.874 | 8.590 | 8.634 | 0 | -0.05(-0.56%) |
Jul 01, 2013 | 8.492 | 8.870 | 8.488 | 8.683 | 0 | +0.25(+2.93%) |
Jun 28, 2013 | 8.484 | 8.541 | 8.285 | 8.436 | 880,578 | -0.06(-0.67%) |
Jun 27, 2013 | 8.411 | 8.521 | 8.322 | 8.492 | 0 | +0.21(+2.55%) |
Jun 26, 2013 | 8.549 | 8.549 | 8.111 | 8.281 | 0 | -0.12(-1.40%) |
Jun 25, 2013 | 8.363 | 8.428 | 8.135 | 8.399 | 0 | +0.13(+1.57%) |
Jun 24, 2013 | 8.472 | 8.509 | 7.957 | 8.269 | 0 | -0.40(-4.59%) |
Jun 21, 2013 | 8.541 | 8.744 | 8.403 | 8.667 | 149,117 | +0.17(+1.96%) |
Jun 20, 2013 | 8.809 | 8.833 | 8.448 | 8.501 | 0 | -0.47(-5.29%) |
Jun 19, 2013 | 9.069 | 9.069 | 8.846 | 8.975 | 0 | -0.10(-1.12%) |
Jun 18, 2013 | 8.939 | 9.239 | 8.939 | 9.077 | 0 | +0.11(+1.27%) |
Jun 17, 2013 | 8.785 | 9.024 | 8.785 | 8.963 | 0 | +0.39(+4.54%) |
Jun 14, 2013 | 8.083 | 8.679 | 8.018 | 8.574 | 0 | +0.43(+5.28%) |
Jun 13, 2013 | 7.721 | 8.204 | 7.709 | 8.143 | 127,747 | +0.38(+4.86%) |
Jun 12, 2013 | 7.782 | 7.904 | 7.739 | 7.766 | 74,525 | +0.04(+0.47%) |
Jun 11, 2013 | 7.742 | 7.997 | 7.701 | 7.730 | 66,579 | -0.16(-2.01%) |
Jun 10, 2013 | 7.969 | 8.038 | 7.628 | 7.888 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 7.770 | 7.993 | 7.750 | 7.839 | 0 | +0.10(+1.31%) |
Jun 06, 2013 | 7.425 | 7.778 | 7.425 | 7.738 | 116,947 | +0.30(+4.09%) |
Jun 05, 2013 | 7.827 | 7.827 | 7.385 | 7.433 | 0 | -0.37(-4.78%) |
Jun 04, 2013 | 7.957 | 8.099 | 7.754 | 7.807 | 0 | -0.12(-1.48%) |
Jun 03, 2013 | 7.977 | 8.131 | 7.681 | 7.924 | 177,496 | +0.02(+0.21%) |
May 31, 2013 | 7.957 | 8.387 | 7.908 | 7.908 | 125,287 | -0.09(-1.12%) |
May 30, 2013 | 7.993 | 8.127 | 7.928 | 7.997 | 0 | +0.01(+0.10%) |
May 29, 2013 | 8.359 | 8.448 | 7.852 | 7.989 | 266,405 | -0.44(-5.20%) |
May 28, 2013 | 8.655 | 8.720 | 8.350 | 8.428 | 137,622 | -0.04(-0.48%) |
May 24, 2013 | 8.322 | 8.651 | 8.318 | 8.468 | 0 | +0.13(+1.61%) |
May 23, 2013 | 8.541 | 8.541 | 8.143 | 8.334 | 0 | -0.38(-4.33%) |
May 22, 2013 | 8.829 | 8.935 | 8.643 | 8.712 | 0 | -0.12(-1.33%) |
May 21, 2013 | 8.902 | 8.913 | 8.760 | 8.829 | 0 | -0.04(-0.41%) |
May 20, 2013 | 8.805 | 8.910 | 8.805 | 8.866 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.801 | 8.886 | 8.675 | 8.866 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.740 | 8.764 | 8.598 | 8.724 | 120,309 | -0.09(-1.01%) |
May 15, 2013 | 8.825 | 8.918 | 8.797 | 8.813 | 0 | +0.16(+1.88%) |
May 13, 2013 | 8.643 | 8.703 | 8.541 | 8.651 | 0 | +0.01(+0.09%) |
May 10, 2013 | 8.480 | 8.813 | 8.480 | 8.643 | 0 | +0.19(+2.26%) |
May 09, 2013 | 8.647 | 8.663 | 8.440 | 8.452 | 0 | -0.15(-1.79%) |
May 08, 2013 | 8.638 | 8.691 | 8.561 | 8.606 | 0 | +0.06(+0.66%) |
May 07, 2013 | 8.468 | 8.618 | 8.318 | 8.549 | 0 | +0.05(+0.62%) |
May 06, 2013 | 8.622 | 8.643 | 8.440 | 8.496 | 0 | +0.04(+0.43%) |
May 03, 2013 | 8.281 | 8.525 | 8.135 | 8.460 | 0 | +0.32(+3.99%) |
May 02, 2013 | 8.066 | 8.367 | 7.859 | 8.135 | 0 | +0.08(+1.01%) |