Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.593 | 8.766 | 8.571 | 8.677 | 162,981 | +0.04(+0.45%) |
Jul 30, 2013 | 8.704 | 8.704 | 8.604 | 8.638 | 32,494 | -0.02(-0.26%) |
Jul 29, 2013 | 8.755 | 8.755 | 8.582 | 8.660 | 98,970 | +0.02(+0.19%) |
Jul 26, 2013 | 8.699 | 8.766 | 8.593 | 8.643 | 124,703 | -0.12(-1.33%) |
Jul 25, 2013 | 8.871 | 8.871 | 8.699 | 8.760 | 52,442 | -0.17(-1.93%) |
Jul 24, 2013 | 8.966 | 9.044 | 8.866 | 8.933 | 145,761 | -0.14(-1.52%) |
Jul 23, 2013 | 9.050 | 9.133 | 8.977 | 9.071 | 85,950 | +0.05(+0.54%) |
Jul 22, 2013 | 9.016 | 9.083 | 8.966 | 9.022 | 37,205 | -0.06(-0.67%) |
Jul 19, 2013 | 9.200 | 9.200 | 9.050 | 9.083 | 38,673 | -0.08(-0.85%) |
Jul 18, 2013 | 9.217 | 9.244 | 9.150 | 9.161 | 82,547 | -0.04(-0.48%) |
Jul 17, 2013 | 9.072 | 9.239 | 9.061 | 9.205 | 76,246 | +0.12(+1.29%) |
Jul 16, 2013 | 9.200 | 9.200 | 8.994 | 9.088 | 73,655 | -0.02(-0.18%) |
Jul 15, 2013 | 9.183 | 9.200 | 9.105 | 9.105 | 84,556 | -0.09(-1.03%) |
Jul 12, 2013 | 9.261 | 9.294 | 9.200 | 9.200 | 77,347 | -0.06(-0.60%) |
Jul 11, 2013 | 9.333 | 9.389 | 9.250 | 9.255 | 38,010 | +0.05(+0.55%) |
Jul 10, 2013 | 9.011 | 9.293 | 8.972 | 9.205 | 140,755 | +0.14(+1.53%) |
Jul 09, 2013 | 8.900 | 9.105 | 8.961 | 9.066 | 88,857 | +0.11(+1.17%) |
Jul 08, 2013 | 9.066 | 9.205 | 8.895 | 8.961 | 23,310 | -0.08(-0.86%) |
Jul 05, 2013 | 9.160 | 9.160 | 8.856 | 9.038 | 36,006 | -0.07(-0.73%) |
Jul 03, 2013 | 9.288 | 9.288 | 9.105 | 9.105 | 28,735 | -0.10(-1.08%) |
Jul 02, 2013 | 9.315 | 9.381 | 9.138 | 9.205 | 102,749 | -0.17(-1.83%) |
Jul 01, 2013 | 9.271 | 9.452 | 9.271 | 9.376 | 50,436 | +0.11(+1.19%) |
Jun 28, 2013 | 9.276 | 9.310 | 9.199 | 9.265 | 63,159 | -0.01(-0.06%) |
Jun 27, 2013 | 9.326 | 9.371 | 9.205 | 9.271 | 109,223 | -0.07(-0.77%) |
Jun 26, 2013 | 9.061 | 9.348 | 8.989 | 9.343 | 221,938 | +0.49(+5.50%) |
Jun 25, 2013 | 8.823 | 8.861 | 8.618 | 8.856 | 159,964 | +0.07(+0.76%) |
Jun 24, 2013 | 8.972 | 8.972 | 8.789 | 8.789 | 289,620 | -0.33(-3.58%) |
Jun 21, 2013 | 9.083 | 9.116 | 8.967 | 9.116 | 145,807 | +0.03(+0.37%) |
Jun 20, 2013 | 9.171 | 9.138 | 8.967 | 9.083 | 101,972 | -0.09(-0.97%) |
Jun 19, 2013 | 9.188 | 9.232 | 9.144 | 9.171 | 56,846 | -0.06(-0.60%) |
Jun 18, 2013 | 9.326 | 9.326 | 9.116 | 9.227 | 86,854 | -0.10(-1.07%) |
Jun 17, 2013 | 9.343 | 9.575 | 9.254 | 9.326 | 128,134 | -0.01(-0.06%) |
Jun 14, 2013 | 9.077 | 9.514 | 8.972 | 9.332 | 151,532 | +0.31(+3.44%) |
Jun 13, 2013 | 8.800 | 9.033 | 8.717 | 9.022 | 240,381 | +0.24(+2.71%) |
Jun 12, 2013 | 9.011 | 9.011 | 8.784 | 8.784 | 121,463 | -0.28(-3.05%) |
Jun 11, 2013 | 9.120 | 9.120 | 8.972 | 9.060 | 183,264 | -0.12(-1.32%) |
Jun 10, 2013 | 9.335 | 9.335 | 9.175 | 9.181 | 113,296 | -0.14(-1.49%) |
Jun 07, 2013 | 9.307 | 9.352 | 9.285 | 9.320 | 88,495 | -0.01(-0.15%) |
Jun 06, 2013 | 9.219 | 9.348 | 9.208 | 9.334 | 75,783 | +0.13(+1.37%) |
Jun 05, 2013 | 9.098 | 9.208 | 9.032 | 9.208 | 89,381 | +0.12(+1.27%) |
Jun 04, 2013 | 8.862 | 9.126 | 8.829 | 9.093 | 182,192 | +0.07(+0.79%) |
Jun 03, 2013 | 9.109 | 9.130 | 8.977 | 9.021 | 225,937 | -0.09(-0.97%) |
May 31, 2013 | 9.302 | 9.302 | 9.010 | 9.109 | 188,205 | -0.22(-2.36%) |
May 30, 2013 | 9.357 | 9.368 | 9.280 | 9.330 | 111,410 | -0.03(-0.35%) |
May 29, 2013 | 9.550 | 9.594 | 9.363 | 9.363 | 147,876 | -0.23(-2.35%) |
May 28, 2013 | 9.676 | 9.676 | 9.577 | 9.588 | 69,709 | -0.09(-0.91%) |
May 24, 2013 | 9.687 | 9.687 | 9.665 | 9.676 | 33,274 | +0.00(+0.00%) |
May 23, 2013 | 9.676 | 9.731 | 9.665 | 9.676 | 40,665 | -0.05(-0.48%) |
May 22, 2013 | 9.753 | 9.764 | 9.715 | 9.723 | 47,015 | -0.01(-0.14%) |
May 21, 2013 | 9.742 | 9.752 | 9.698 | 9.737 | 40,624 | -0.03(-0.34%) |
May 20, 2013 | 9.715 | 9.775 | 9.682 | 9.770 | 52,106 | +0.09(+0.91%) |
May 17, 2013 | 9.715 | 9.726 | 9.665 | 9.682 | 85,039 | -0.05(-0.51%) |
May 16, 2013 | 9.720 | 9.770 | 9.720 | 9.731 | 34,970 | +0.01(+0.06%) |
May 15, 2013 | 9.830 | 9.852 | 9.726 | 9.726 | 108,316 | -0.12(-1.17%) |
May 13, 2013 | 9.918 | 9.935 | 9.825 | 9.841 | 51,103 | -0.07(-0.71%) |
May 10, 2013 | 9.918 | 9.929 | 9.885 | 9.912 | 63,173 | +0.02(+0.15%) |
May 09, 2013 | 9.896 | 9.918 | 9.874 | 9.897 | 34,946 | +0.02(+0.23%) |
May 08, 2013 | 9.890 | 9.907 | 9.874 | 9.874 | 51,593 | -0.03(-0.33%) |
May 07, 2013 | 9.890 | 9.907 | 9.874 | 9.907 | 40,779 | +0.01(+0.06%) |
May 06, 2013 | 9.934 | 9.934 | 9.901 | 9.901 | 34,417 | -0.02(-0.22%) |
May 03, 2013 | 9.918 | 9.950 | 9.912 | 9.923 | 53,946 | -0.03(-0.28%) |
May 02, 2013 | 9.929 | 9.956 | 9.929 | 9.950 | 41,317 | +0.01(+0.06%) |