Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.400 | 9.650 | 9.400 | 9.550 | 0 | +0.15(+1.60%) |
Jul 30, 2013 | 9.510 | 9.510 | 9.320 | 9.400 | 0 | -0.12(-1.26%) |
Jul 29, 2013 | 9.630 | 9.660 | 9.440 | 9.520 | 0 | -0.11(-1.14%) |
Jul 26, 2013 | 9.610 | 9.650 | 9.320 | 9.630 | 0 | -0.04(-0.41%) |
Jul 25, 2013 | 9.460 | 9.690 | 9.420 | 9.670 | 0 | +0.21(+2.22%) |
Jul 24, 2013 | 9.640 | 9.750 | 9.440 | 9.460 | 0 | -0.18(-1.87%) |
Jul 23, 2013 | 9.650 | 9.720 | 9.610 | 9.640 | 0 | -0.02(-0.21%) |
Jul 22, 2013 | 9.400 | 9.700 | 9.350 | 9.660 | 0 | +0.27(+2.88%) |
Jul 19, 2013 | 9.340 | 9.500 | 9.310 | 9.390 | 0 | -0.01(-0.11%) |
Jul 18, 2013 | 9.420 | 9.670 | 9.120 | 9.400 | 0 | -0.01(-0.16%) |
Jul 17, 2013 | 9.590 | 9.720 | 9.290 | 9.415 | 31,397 | -0.14(-1.42%) |
Jul 16, 2013 | 9.460 | 9.680 | 9.440 | 9.550 | 0 | +0.07(+0.74%) |
Jul 15, 2013 | 9.630 | 9.730 | 9.430 | 9.480 | 0 | -0.11(-1.15%) |
Jul 12, 2013 | 9.610 | 9.700 | 9.350 | 9.590 | 0 | -0.02(-0.21%) |
Jul 11, 2013 | 9.600 | 9.700 | 9.370 | 9.610 | 0 | +0.06(+0.63%) |
Jul 10, 2013 | 9.430 | 9.550 | 9.270 | 9.550 | 0 | +0.08(+0.84%) |
Jul 09, 2013 | 9.510 | 9.545 | 9.420 | 9.470 | 0 | +0.02(+0.21%) |
Jul 08, 2013 | 9.380 | 9.560 | 9.380 | 9.450 | 0 | +0.10(+1.07%) |
Jul 05, 2013 | 9.240 | 9.370 | 9.150 | 9.350 | 0 | +0.18(+1.96%) |
Jul 03, 2013 | 9.100 | 9.240 | 9.100 | 9.170 | 0 | +0.02(+0.22%) |
Jul 02, 2013 | 8.920 | 9.230 | 8.920 | 9.150 | 0 | +0.25(+2.81%) |
Jul 01, 2013 | 8.840 | 8.910 | 8.670 | 8.900 | 0 | +0.10(+1.14%) |
Jun 28, 2013 | 8.740 | 8.990 | 8.450 | 8.800 | 1,892,296 | +0.07(+0.80%) |
Jun 27, 2013 | 8.840 | 8.870 | 8.640 | 8.730 | 0 | -0.09(-1.02%) |
Jun 26, 2013 | 8.880 | 9.000 | 8.690 | 8.820 | 0 | -0.02(-0.23%) |
Jun 25, 2013 | 8.860 | 8.875 | 8.770 | 8.840 | 0 | +0.04(+0.45%) |
Jun 24, 2013 | 8.560 | 8.820 | 8.250 | 8.800 | 0 | +0.16(+1.85%) |
Jun 21, 2013 | 8.600 | 8.740 | 8.290 | 8.640 | 753,666 | +0.02(+0.23%) |
Jun 20, 2013 | 8.790 | 8.870 | 8.570 | 8.620 | 0 | -0.23(-2.60%) |
Jun 19, 2013 | 9.040 | 9.070 | 8.820 | 8.850 | 0 | -0.24(-2.64%) |
Jun 18, 2013 | 9.100 | 9.170 | 8.920 | 9.090 | 0 | -0.05(-0.55%) |
Jun 17, 2013 | 9.070 | 9.200 | 9.030 | 9.140 | 0 | +0.08(+0.88%) |
Jun 14, 2013 | 9.050 | 9.110 | 8.970 | 9.060 | 0 | -0.05(-0.55%) |
Jun 13, 2013 | 8.820 | 9.260 | 8.700 | 9.110 | 133,250 | +0.27(+3.05%) |
Jun 12, 2013 | 9.050 | 9.230 | 8.680 | 8.840 | 46,294 | -0.19(-2.10%) |
Jun 11, 2013 | 8.900 | 9.110 | 8.820 | 9.030 | 53,835 | +0.12(+1.35%) |
Jun 10, 2013 | 9.190 | 9.260 | 8.810 | 8.910 | 0 | -0.06(-0.67%) |
Jun 07, 2013 | 9.070 | 9.100 | 8.850 | 8.970 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.975 | 9.035 | 8.810 | 8.940 | 0 | -0.01(-0.11%) |
Jun 05, 2013 | 8.940 | 9.130 | 8.820 | 8.950 | 0 | -0.01(-0.11%) |
Jun 04, 2013 | 9.100 | 9.250 | 8.910 | 8.960 | 0 | -0.19(-2.08%) |
Jun 03, 2013 | 9.410 | 9.410 | 9.000 | 9.150 | 90,227 | -0.26(-2.76%) |
May 31, 2013 | 9.280 | 9.480 | 9.190 | 9.410 | 44,643 | +0.15(+1.62%) |
May 30, 2013 | 9.450 | 9.650 | 9.210 | 9.260 | 0 | -0.12(-1.28%) |
May 29, 2013 | 9.540 | 9.600 | 9.380 | 9.380 | 26,125 | -0.22(-2.29%) |
May 28, 2013 | 9.670 | 9.900 | 9.410 | 9.600 | 110,441 | -0.01(-0.10%) |
May 24, 2013 | 9.430 | 9.730 | 9.331 | 9.610 | 0 | +0.13(+1.37%) |
May 23, 2013 | 9.000 | 9.520 | 8.960 | 9.480 | 0 | +0.40(+4.41%) |
May 22, 2013 | 9.180 | 9.450 | 9.000 | 9.080 | 0 | +0.02(+0.22%) |
May 21, 2013 | 9.100 | 9.150 | 8.950 | 9.060 | 0 | -0.07(-0.77%) |
May 20, 2013 | 9.090 | 9.340 | 9.031 | 9.130 | 0 | -0.07(-0.76%) |
May 17, 2013 | 9.260 | 9.600 | 9.170 | 9.200 | 0 | -0.02(-0.22%) |
May 16, 2013 | 10.16 | 10.30 | 9.142 | 9.220 | 368,546 | -0.93(-9.16%) |
May 15, 2013 | 9.790 | 10.25 | 9.720 | 10.15 | 0 | +0.45(+4.64%) |
May 13, 2013 | 9.480 | 9.770 | 9.470 | 9.700 | 0 | +0.10(+1.04%) |
May 10, 2013 | 9.470 | 9.630 | 9.400 | 9.600 | 0 | +0.13(+1.37%) |
May 09, 2013 | 9.160 | 9.510 | 9.150 | 9.470 | 0 | +0.33(+3.61%) |
May 08, 2013 | 8.750 | 9.260 | 8.740 | 9.140 | 0 | +0.28(+3.16%) |
May 07, 2013 | 9.000 | 9.190 | 8.560 | 8.860 | 0 | -2.37(-21.10%) |
May 06, 2013 | 11.77 | 11.90 | 11.11 | 11.23 | 0 | -0.51(-4.34%) |
May 03, 2013 | 11.83 | 11.84 | 11.61 | 11.74 | 0 | +0.04(+0.34%) |
May 02, 2013 | 10.88 | 12.19 | 10.88 | 11.70 | 0 | +0.80(+7.34%) |