Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.600 | 8.830 | 8.460 | 8.780 | 277,230 | +0.21(+2.45%) |
Jul 30, 2013 | 8.500 | 8.680 | 8.460 | 8.570 | 194,295 | +0.08(+0.94%) |
Jul 29, 2013 | 8.820 | 8.820 | 8.430 | 8.490 | 305,596 | -0.34(-3.85%) |
Jul 26, 2013 | 8.730 | 8.880 | 8.660 | 8.830 | 210,536 | +0.05(+0.57%) |
Jul 25, 2013 | 8.840 | 8.945 | 8.640 | 8.780 | 335,428 | -0.10(-1.13%) |
Jul 24, 2013 | 9.330 | 9.350 | 8.860 | 8.880 | 332,697 | -0.43(-4.62%) |
Jul 23, 2013 | 8.930 | 9.410 | 8.920 | 9.310 | 336,462 | +0.45(+5.08%) |
Jul 22, 2013 | 9.150 | 9.200 | 8.650 | 8.860 | 475,601 | -0.34(-3.70%) |
Jul 19, 2013 | 9.210 | 9.230 | 9.110 | 9.200 | 201,850 | -0.05(-0.54%) |
Jul 18, 2013 | 9.160 | 9.400 | 9.120 | 9.250 | 330,335 | +0.16(+1.76%) |
Jul 17, 2013 | 9.090 | 9.180 | 8.965 | 9.090 | 305,123 | -0.02(-0.22%) |
Jul 16, 2013 | 9.350 | 9.370 | 8.780 | 9.110 | 604,918 | -0.66(-6.76%) |
Jul 15, 2013 | 9.790 | 9.870 | 9.720 | 9.770 | 392,296 | +0.07(+0.72%) |
Jul 12, 2013 | 9.420 | 9.785 | 9.390 | 9.700 | 319,059 | +0.28(+2.97%) |
Jul 11, 2013 | 9.670 | 9.750 | 9.321 | 9.420 | 320,101 | -0.16(-1.67%) |
Jul 10, 2013 | 9.710 | 9.800 | 9.502 | 9.580 | 330,799 | -0.12(-1.24%) |
Jul 09, 2013 | 9.570 | 9.804 | 9.500 | 9.700 | 537,027 | +0.17(+1.78%) |
Jul 08, 2013 | 9.420 | 9.640 | 9.420 | 9.530 | 486,012 | +0.12(+1.28%) |
Jul 05, 2013 | 9.450 | 9.500 | 9.340 | 9.410 | 347,353 | +0.11(+1.18%) |
Jul 03, 2013 | 8.940 | 9.380 | 8.880 | 9.300 | 666,515 | +0.30(+3.33%) |
Jul 02, 2013 | 9.010 | 9.220 | 8.885 | 9.000 | 667,649 | +0.12(+1.35%) |
Jul 01, 2013 | 8.660 | 9.080 | 8.623 | 8.880 | 610,982 | +0.19(+2.19%) |
Jun 28, 2013 | 8.520 | 8.750 | 8.340 | 8.690 | 2,904,757 | +0.20(+2.36%) |
Jun 27, 2013 | 8.400 | 8.630 | 8.310 | 8.490 | 516,206 | +0.20(+2.41%) |
Jun 26, 2013 | 8.220 | 8.330 | 7.870 | 8.290 | 393,712 | +0.14(+1.72%) |
Jun 25, 2013 | 7.900 | 8.260 | 7.890 | 8.150 | 263,142 | +0.37(+4.76%) |
Jun 24, 2013 | 7.740 | 7.810 | 7.515 | 7.780 | 494,922 | -0.03(-0.38%) |
Jun 21, 2013 | 8.160 | 8.200 | 7.755 | 7.810 | 421,455 | -0.22(-2.74%) |
Jun 20, 2013 | 8.130 | 8.260 | 7.980 | 8.030 | 407,621 | -0.17(-2.07%) |
Jun 19, 2013 | 8.160 | 8.310 | 8.080 | 8.200 | 279,840 | +0.07(+0.86%) |
Jun 18, 2013 | 8.140 | 8.200 | 8.010 | 8.130 | 374,753 | +0.03(+0.37%) |
Jun 17, 2013 | 8.030 | 8.180 | 7.981 | 8.100 | 229,427 | +0.12(+1.50%) |
Jun 14, 2013 | 8.240 | 8.250 | 7.950 | 7.980 | 229,974 | -0.27(-3.27%) |
Jun 13, 2013 | 8.050 | 8.282 | 8.000 | 8.250 | 168,678 | +0.21(+2.61%) |
Jun 12, 2013 | 8.220 | 8.286 | 8.000 | 8.040 | 249,066 | -0.14(-1.71%) |
Jun 11, 2013 | 7.860 | 8.340 | 7.620 | 8.180 | 534,611 | +0.31(+3.94%) |
Jun 10, 2013 | 7.550 | 7.870 | 7.430 | 7.870 | 286,112 | +0.38(+5.07%) |
Jun 07, 2013 | 7.600 | 7.650 | 7.400 | 7.490 | 203,017 | -0.03(-0.40%) |
Jun 06, 2013 | 7.720 | 7.740 | 7.320 | 7.520 | 271,203 | -0.18(-2.34%) |
Jun 05, 2013 | 7.800 | 7.915 | 7.630 | 7.700 | 221,978 | -0.12(-1.53%) |
Jun 04, 2013 | 7.880 | 8.000 | 7.750 | 7.820 | 252,955 | -0.06(-0.76%) |
Jun 03, 2013 | 8.000 | 8.090 | 7.630 | 7.880 | 244,338 | -0.11(-1.38%) |
May 31, 2013 | 7.760 | 8.100 | 7.760 | 7.990 | 333,610 | +0.20(+2.57%) |
May 30, 2013 | 7.700 | 7.880 | 7.640 | 7.790 | 199,606 | +0.14(+1.83%) |
May 29, 2013 | 7.680 | 7.740 | 7.520 | 7.650 | 149,616 | -0.03(-0.39%) |
May 28, 2013 | 7.940 | 8.160 | 7.590 | 7.680 | 513,515 | -0.14(-1.79%) |
May 24, 2013 | 7.580 | 7.850 | 7.531 | 7.820 | 270,543 | +0.12(+1.56%) |
May 23, 2013 | 7.380 | 7.740 | 7.310 | 7.700 | 477,892 | +0.12(+1.58%) |
May 22, 2013 | 8.110 | 8.180 | 7.430 | 7.580 | 533,177 | -0.57(-6.99%) |
May 21, 2013 | 8.140 | 8.240 | 7.900 | 8.150 | 369,092 | +0.06(+0.74%) |
May 20, 2013 | 7.910 | 8.180 | 7.900 | 8.090 | 369,099 | +0.19(+2.41%) |
May 17, 2013 | 8.070 | 8.190 | 7.900 | 7.900 | 329,622 | -0.06(-0.75%) |
May 16, 2013 | 8.100 | 8.310 | 7.930 | 7.960 | 391,040 | -0.17(-2.09%) |
May 15, 2013 | 8.280 | 8.450 | 8.020 | 8.130 | 496,964 | -0.32(-3.79%) |
May 13, 2013 | 8.400 | 8.590 | 8.260 | 8.450 | 413,334 | +0.04(+0.48%) |
May 10, 2013 | 8.230 | 8.500 | 8.130 | 8.410 | 297,926 | +0.22(+2.69%) |
May 09, 2013 | 8.480 | 8.700 | 7.950 | 8.190 | 646,029 | -0.34(-3.99%) |
May 08, 2013 | 8.200 | 8.690 | 8.110 | 8.530 | 976,533 | +0.42(+5.18%) |
May 07, 2013 | 7.930 | 8.150 | 7.750 | 8.110 | 2,741,462 | +1.35(+19.97%) |
May 06, 2013 | 6.500 | 6.800 | 6.470 | 6.760 | 399,063 | +0.33(+5.13%) |
May 03, 2013 | 6.500 | 6.540 | 6.340 | 6.430 | 991,268 | -0.05(-0.77%) |
May 02, 2013 | 6.650 | 6.700 | 6.400 | 6.480 | 2,011,180 | -0.14(-2.11%) |