Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.840 | 9.960 | 9.710 | 9.750 | 0 | -0.06(-0.61%) |
Jul 30, 2013 | 9.660 | 9.820 | 9.550 | 9.810 | 0 | +0.12(+1.24%) |
Jul 29, 2013 | 10.00 | 10.10 | 9.670 | 9.690 | 0 | -0.36(-3.58%) |
Jul 26, 2013 | 10.10 | 10.12 | 9.960 | 10.05 | 0 | -0.11(-1.08%) |
Jul 25, 2013 | 10.00 | 10.19 | 9.960 | 10.16 | 0 | +0.11(+1.09%) |
Jul 24, 2013 | 10.24 | 10.26 | 10.02 | 10.05 | 0 | -0.06(-0.59%) |
Jul 23, 2013 | 10.57 | 10.83 | 9.930 | 10.11 | 2,053,950 | -0.56(-5.25%) |
Jul 22, 2013 | 10.14 | 10.71 | 10.03 | 10.67 | 0 | +0.65(+6.49%) |
Jul 19, 2013 | 9.780 | 10.21 | 9.590 | 10.02 | 1,465,247 | +0.13(+1.31%) |
Jul 18, 2013 | 9.780 | 9.960 | 9.730 | 9.890 | 955,839 | +0.10(+0.97%) |
Jul 17, 2013 | 9.910 | 9.920 | 9.720 | 9.795 | 691,199 | -0.05(-0.51%) |
Jul 16, 2013 | 9.890 | 9.940 | 9.750 | 9.845 | 0 | -0.04(-0.46%) |
Jul 15, 2013 | 9.770 | 9.915 | 9.730 | 9.890 | 0 | +0.14(+1.44%) |
Jul 12, 2013 | 9.700 | 9.840 | 9.650 | 9.750 | 0 | +0.01(+0.10%) |
Jul 11, 2013 | 9.820 | 9.890 | 9.670 | 9.740 | 0 | +0.06(+0.62%) |
Jul 10, 2013 | 9.590 | 9.767 | 9.590 | 9.680 | 0 | +0.07(+0.73%) |
Jul 09, 2013 | 9.500 | 9.649 | 9.390 | 9.610 | 0 | +0.19(+2.02%) |
Jul 08, 2013 | 9.470 | 9.530 | 9.300 | 9.420 | 0 | +0.02(+0.21%) |
Jul 05, 2013 | 9.210 | 9.460 | 9.210 | 9.400 | 0 | +0.19(+2.06%) |
Jul 03, 2013 | 9.000 | 9.320 | 8.980 | 9.210 | 0 | +0.20(+2.22%) |
Jul 02, 2013 | 8.870 | 9.160 | 8.810 | 9.010 | 0 | +0.10(+1.12%) |
Jul 01, 2013 | 8.670 | 9.000 | 8.650 | 8.910 | 0 | +0.32(+3.73%) |
Jun 28, 2013 | 8.550 | 8.990 | 8.450 | 8.590 | 4,924,614 | -0.01(-0.12%) |
Jun 27, 2013 | 8.490 | 8.640 | 8.380 | 8.600 | 0 | +0.20(+2.38%) |
Jun 26, 2013 | 8.560 | 8.630 | 8.390 | 8.400 | 0 | -0.07(-0.83%) |
Jun 25, 2013 | 8.320 | 8.470 | 8.290 | 8.470 | 0 | +0.18(+2.17%) |
Jun 24, 2013 | 8.410 | 8.510 | 8.250 | 8.290 | 0 | -0.36(-4.16%) |
Jun 21, 2013 | 8.600 | 8.711 | 8.470 | 8.650 | 1,147,162 | +0.04(+0.46%) |
Jun 20, 2013 | 8.810 | 8.915 | 8.560 | 8.610 | 0 | -0.30(-3.36%) |
Jun 19, 2013 | 8.860 | 8.970 | 8.840 | 8.909 | 0 | +0.02(+0.21%) |
Jun 18, 2013 | 8.900 | 8.910 | 8.610 | 8.890 | 1,468,179 | +0.31(+3.61%) |
Jun 17, 2013 | 8.760 | 8.790 | 8.550 | 8.580 | 715,168 | -0.08(-0.92%) |
Jun 14, 2013 | 8.630 | 8.740 | 8.550 | 8.660 | 0 | +0.03(+0.35%) |
Jun 13, 2013 | 8.580 | 8.695 | 8.460 | 8.630 | 1,121,683 | +0.08(+0.94%) |
Jun 12, 2013 | 8.780 | 8.830 | 8.330 | 8.550 | 2,443,768 | +0.52(+6.48%) |
Jun 11, 2013 | 8.100 | 8.220 | 7.990 | 8.030 | 672,259 | -0.18(-2.19%) |
Jun 10, 2013 | 8.040 | 8.210 | 8.010 | 8.210 | 0 | +0.14(+1.73%) |
Jun 07, 2013 | 8.150 | 8.150 | 7.770 | 8.070 | 0 | +0.04(+0.50%) |
Jun 06, 2013 | 8.020 | 8.140 | 7.900 | 8.030 | 684,628 | +0.04(+0.50%) |
Jun 05, 2013 | 8.140 | 8.230 | 7.930 | 7.990 | 0 | -0.14(-1.72%) |
Jun 04, 2013 | 7.990 | 8.290 | 7.940 | 8.130 | 0 | +0.16(+2.01%) |
Jun 03, 2013 | 7.900 | 8.100 | 7.761 | 7.970 | 1,101,636 | +0.09(+1.14%) |
May 31, 2013 | 7.860 | 8.000 | 7.810 | 7.880 | 495,479 | -0.04(-0.51%) |
May 30, 2013 | 7.750 | 7.920 | 7.590 | 7.920 | 1,077,025 | +0.20(+2.59%) |
May 29, 2013 | 7.750 | 7.810 | 7.650 | 7.720 | 747,121 | -0.12(-1.53%) |
May 28, 2013 | 7.900 | 8.040 | 7.800 | 7.840 | 674,481 | +0.10(+1.29%) |
May 24, 2013 | 7.720 | 7.790 | 7.660 | 7.740 | 0 | -0.02(-0.26%) |
May 23, 2013 | 7.670 | 7.810 | 7.500 | 7.760 | 0 | -0.04(-0.51%) |
May 22, 2013 | 8.010 | 8.140 | 7.710 | 7.800 | 0 | -0.22(-2.74%) |
May 21, 2013 | 7.970 | 8.080 | 7.950 | 8.020 | 0 | +0.03(+0.38%) |
May 20, 2013 | 7.900 | 8.100 | 7.900 | 7.990 | 901,406 | +0.02(+0.25%) |
May 17, 2013 | 8.040 | 8.080 | 7.920 | 7.970 | 0 | -0.03(-0.38%) |
May 16, 2013 | 7.970 | 8.020 | 7.880 | 8.000 | 1,049,729 | +0.01(+0.13%) |
May 15, 2013 | 7.870 | 8.020 | 7.810 | 7.990 | 0 | -0.08(-0.99%) |
May 13, 2013 | 8.000 | 8.190 | 8.000 | 8.070 | 0 | +0.06(+0.75%) |
May 10, 2013 | 7.720 | 8.020 | 7.660 | 8.010 | 0 | +0.33(+4.30%) |
May 09, 2013 | 7.690 | 7.810 | 7.480 | 7.680 | 1,024,027 | -0.01(-0.13%) |
May 08, 2013 | 7.520 | 7.790 | 7.420 | 7.690 | 0 | +0.12(+1.59%) |
May 07, 2013 | 7.600 | 7.635 | 7.400 | 7.570 | 0 | +0.06(+0.80%) |
May 06, 2013 | 7.200 | 7.660 | 7.120 | 7.510 | 0 | +0.33(+4.61%) |
May 03, 2013 | 7.040 | 7.210 | 6.950 | 7.179 | 0 | +0.23(+3.29%) |
May 02, 2013 | 6.720 | 6.990 | 6.681 | 6.950 | 0 | +0.12(+1.76%) |