Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.930 | 9.960 | 9.080 | 9.240 | 744,685 | -0.69(-6.95%) |
Jul 30, 2013 | 9.830 | 10.02 | 9.790 | 9.930 | 284,124 | +0.12(+1.27%) |
Jul 29, 2013 | 9.860 | 10.08 | 9.760 | 9.805 | 0 | -0.11(-1.06%) |
Jul 26, 2013 | 9.820 | 9.975 | 9.700 | 9.910 | 0 | +0.01(+0.10%) |
Jul 25, 2013 | 9.700 | 9.990 | 9.690 | 9.900 | 0 | +0.18(+1.85%) |
Jul 24, 2013 | 10.02 | 10.11 | 9.580 | 9.720 | 0 | -0.28(-2.80%) |
Jul 23, 2013 | 9.930 | 10.12 | 9.930 | 10.00 | 0 | +0.12(+1.21%) |
Jul 22, 2013 | 10.04 | 10.09 | 9.860 | 9.880 | 0 | -0.12(-1.20%) |
Jul 19, 2013 | 10.05 | 10.23 | 9.970 | 10.00 | 0 | -0.10(-0.99%) |
Jul 18, 2013 | 10.23 | 10.40 | 10.06 | 10.10 | 0 | -0.10(-0.98%) |
Jul 17, 2013 | 9.890 | 10.29 | 9.890 | 10.20 | 479,885 | +0.41(+4.19%) |
Jul 16, 2013 | 9.750 | 9.830 | 9.700 | 9.790 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 9.940 | 9.990 | 9.750 | 9.790 | 0 | -0.14(-1.41%) |
Jul 12, 2013 | 9.810 | 10.02 | 9.790 | 9.930 | 0 | +0.09(+0.91%) |
Jul 11, 2013 | 9.890 | 9.920 | 9.760 | 9.840 | 0 | +0.09(+0.92%) |
Jul 10, 2013 | 9.460 | 9.820 | 9.460 | 9.750 | 0 | +0.24(+2.52%) |
Jul 09, 2013 | 9.660 | 9.730 | 9.460 | 9.510 | 0 | -0.12(-1.25%) |
Jul 08, 2013 | 9.270 | 9.630 | 9.260 | 9.630 | 560,203 | +0.36(+3.88%) |
Jul 05, 2013 | 9.400 | 9.400 | 9.200 | 9.270 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 9.190 | 9.370 | 9.190 | 9.270 | 0 | +0.01(+0.11%) |
Jul 02, 2013 | 9.200 | 9.310 | 9.100 | 9.260 | 0 | +0.02(+0.22%) |
Jul 01, 2013 | 9.010 | 9.350 | 8.980 | 9.240 | 0 | +0.29(+3.18%) |
Jun 28, 2013 | 8.910 | 9.050 | 8.870 | 8.955 | 666,591 | -0.02(-0.17%) |
Jun 27, 2013 | 8.840 | 8.990 | 8.795 | 8.970 | 0 | +0.16(+1.82%) |
Jun 26, 2013 | 8.960 | 9.050 | 8.810 | 8.810 | 0 | -0.09(-1.01%) |
Jun 25, 2013 | 9.020 | 9.040 | 8.900 | 8.900 | 0 | -0.07(-0.78%) |
Jun 24, 2013 | 9.280 | 9.320 | 8.860 | 8.970 | 0 | -0.34(-3.65%) |
Jun 21, 2013 | 8.780 | 9.310 | 8.620 | 9.310 | 1,814,204 | +0.52(+5.92%) |
Jun 20, 2013 | 8.840 | 8.860 | 8.740 | 8.790 | 0 | -0.19(-2.12%) |
Jun 19, 2013 | 9.050 | 9.130 | 8.950 | 8.980 | 0 | -0.04(-0.44%) |
Jun 18, 2013 | 8.970 | 9.110 | 8.900 | 9.020 | 0 | +0.10(+1.12%) |
Jun 17, 2013 | 8.650 | 8.990 | 8.610 | 8.920 | 0 | +0.34(+3.96%) |
Jun 14, 2013 | 8.900 | 8.930 | 8.570 | 8.580 | 0 | -0.34(-3.81%) |
Jun 13, 2013 | 9.110 | 9.140 | 8.770 | 8.920 | 674,942 | -0.22(-2.41%) |
Jun 12, 2013 | 9.410 | 9.410 | 9.075 | 9.140 | 343,965 | -0.20(-2.14%) |
Jun 11, 2013 | 9.300 | 9.420 | 9.050 | 9.340 | 484,549 | -0.04(-0.43%) |
Jun 10, 2013 | 9.210 | 9.420 | 9.210 | 9.380 | 0 | +0.19(+2.07%) |
Jun 07, 2013 | 9.260 | 9.280 | 9.070 | 9.190 | 0 | -0.01(-0.11%) |
Jun 06, 2013 | 9.010 | 9.245 | 9.010 | 9.200 | 563,396 | +0.22(+2.45%) |
Jun 05, 2013 | 9.070 | 9.340 | 8.920 | 8.980 | 0 | -0.13(-1.43%) |
Jun 04, 2013 | 9.280 | 9.440 | 9.050 | 9.110 | 0 | -0.20(-2.15%) |
Jun 03, 2013 | 9.340 | 9.470 | 9.160 | 9.310 | 633,888 | +0.07(+0.76%) |
May 31, 2013 | 9.300 | 9.450 | 9.230 | 9.240 | 450,035 | -0.12(-1.28%) |
May 30, 2013 | 9.390 | 9.440 | 9.340 | 9.360 | 479,041 | -0.03(-0.32%) |
May 29, 2013 | 9.320 | 9.470 | 9.320 | 9.390 | 490,959 | -0.05(-0.53%) |
May 28, 2013 | 9.500 | 9.660 | 9.340 | 9.440 | 563,216 | +0.12(+1.29%) |
May 24, 2013 | 9.730 | 9.752 | 9.290 | 9.320 | 0 | -0.48(-4.90%) |
May 23, 2013 | 9.050 | 9.810 | 9.040 | 9.800 | 0 | +0.62(+6.75%) |
May 22, 2013 | 9.450 | 9.490 | 9.080 | 9.180 | 0 | -0.29(-3.06%) |
May 21, 2013 | 9.480 | 9.560 | 9.375 | 9.470 | 647,510 | +0.04(+0.42%) |
May 20, 2013 | 9.420 | 9.500 | 9.230 | 9.430 | 0 | +0.38(+4.20%) |
May 17, 2013 | 8.770 | 9.080 | 8.720 | 9.050 | 0 | +0.30(+3.43%) |
May 16, 2013 | 8.450 | 8.770 | 8.400 | 8.750 | 866,809 | +0.26(+3.06%) |
May 15, 2013 | 8.560 | 8.670 | 8.470 | 8.490 | 0 | +0.00(+0.00%) |
May 13, 2013 | 8.330 | 8.610 | 8.300 | 8.490 | 0 | +0.10(+1.19%) |
May 10, 2013 | 8.300 | 8.480 | 8.200 | 8.390 | 0 | +0.27(+3.33%) |
May 09, 2013 | 9.740 | 9.950 | 8.030 | 8.120 | 10,801,268 | -4.63(-36.31%) |
May 08, 2013 | 12.69 | 12.91 | 12.64 | 12.75 | 282,300 | -0.02(-0.16%) |
May 07, 2013 | 12.82 | 12.87 | 12.72 | 12.77 | 0 | +0.02(+0.16%) |
May 06, 2013 | 13.00 | 13.09 | 12.72 | 12.75 | 0 | -0.20(-1.54%) |
May 03, 2013 | 12.66 | 13.04 | 12.49 | 12.95 | 0 | +0.46(+3.68%) |
May 02, 2013 | 12.61 | 12.66 | 12.47 | 12.49 | 0 | +0.03(+0.24%) |