Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.970 | 9.057 | 8.825 | 8.833 | 139,564 | -0.13(-1.40%) |
Jul 30, 2013 | 8.943 | 8.981 | 8.898 | 8.958 | 73,673 | +0.03(+0.34%) |
Jul 29, 2013 | 8.765 | 8.939 | 8.765 | 8.928 | 100,871 | +0.12(+1.34%) |
Jul 26, 2013 | 8.844 | 8.863 | 8.758 | 8.810 | 115,403 | -0.13(-1.40%) |
Jul 25, 2013 | 8.860 | 8.943 | 8.849 | 8.936 | 72,792 | +0.04(+0.43%) |
Jul 24, 2013 | 8.947 | 8.966 | 8.875 | 8.898 | 74,368 | -0.05(-0.55%) |
Jul 23, 2013 | 8.890 | 8.981 | 8.863 | 8.947 | 81,599 | +0.11(+1.29%) |
Jul 22, 2013 | 8.928 | 9.008 | 8.814 | 8.833 | 152,511 | -0.08(-0.91%) |
Jul 19, 2013 | 8.926 | 8.998 | 8.911 | 8.915 | 63,071 | -0.04(-0.46%) |
Jul 18, 2013 | 8.847 | 8.979 | 8.824 | 8.956 | 139,130 | +0.15(+1.67%) |
Jul 17, 2013 | 8.809 | 8.832 | 8.786 | 8.809 | 60,718 | +0.02(+0.21%) |
Jul 16, 2013 | 8.828 | 8.835 | 8.771 | 8.790 | 62,695 | -0.06(-0.68%) |
Jul 15, 2013 | 8.737 | 8.873 | 8.722 | 8.851 | 90,510 | +0.11(+1.25%) |
Jul 12, 2013 | 8.681 | 8.741 | 8.662 | 8.741 | 68,919 | +0.03(+0.39%) |
Jul 11, 2013 | 8.639 | 8.707 | 8.609 | 8.707 | 141,952 | +0.15(+1.77%) |
Jul 10, 2013 | 8.639 | 8.669 | 8.530 | 8.556 | 162,837 | -0.10(-1.13%) |
Jul 09, 2013 | 8.631 | 8.677 | 8.616 | 8.654 | 134,506 | +0.04(+0.48%) |
Jul 08, 2013 | 8.662 | 8.703 | 8.613 | 8.613 | 72,564 | -0.01(-0.13%) |
Jul 05, 2013 | 8.597 | 8.665 | 8.590 | 8.624 | 92,464 | +0.07(+0.84%) |
Jul 03, 2013 | 8.454 | 8.552 | 8.454 | 8.552 | 45,737 | +0.03(+0.31%) |
Jul 02, 2013 | 8.571 | 8.643 | 8.495 | 8.526 | 72,842 | -0.04(-0.48%) |
Jul 01, 2013 | 8.522 | 8.586 | 8.511 | 8.567 | 71,132 | +0.10(+1.16%) |
Jun 28, 2013 | 8.401 | 8.527 | 8.356 | 8.469 | 117,849 | +0.06(+0.76%) |
Jun 27, 2013 | 8.356 | 8.405 | 8.314 | 8.405 | 134,929 | +0.10(+1.18%) |
Jun 26, 2013 | 8.250 | 8.322 | 8.159 | 8.307 | 104,877 | +0.13(+1.57%) |
Jun 25, 2013 | 7.986 | 8.190 | 7.982 | 8.178 | 196,600 | +0.26(+3.24%) |
Jun 24, 2013 | 8.261 | 8.295 | 7.827 | 7.921 | 381,156 | -0.43(-5.20%) |
Jun 21, 2013 | 8.291 | 8.359 | 8.223 | 8.356 | 184,749 | +0.12(+1.42%) |
Jun 20, 2013 | 8.526 | 8.545 | 8.197 | 8.239 | 165,969 | -0.37(-4.26%) |
Jun 19, 2013 | 8.650 | 8.692 | 8.598 | 8.605 | 61,417 | -0.06(-0.72%) |
Jun 18, 2013 | 8.592 | 8.667 | 8.581 | 8.667 | 163,577 | +0.09(+1.01%) |
Jun 17, 2013 | 8.645 | 8.724 | 8.581 | 8.581 | 107,111 | -0.04(-0.48%) |
Jun 14, 2013 | 8.540 | 8.622 | 8.532 | 8.622 | 80,985 | +0.06(+0.75%) |
Jun 13, 2013 | 8.453 | 8.569 | 8.378 | 8.558 | 91,232 | +0.09(+1.06%) |
Jun 12, 2013 | 8.637 | 8.660 | 8.431 | 8.468 | 153,293 | -0.16(-1.83%) |
Jun 11, 2013 | 8.622 | 8.645 | 8.562 | 8.626 | 89,115 | -0.06(-0.73%) |
Jun 10, 2013 | 8.754 | 8.773 | 8.658 | 8.690 | 96,467 | -0.05(-0.56%) |
Jun 07, 2013 | 8.682 | 8.739 | 8.622 | 8.739 | 120,518 | +0.14(+1.66%) |
Jun 06, 2013 | 8.536 | 8.600 | 8.506 | 8.596 | 216,845 | +0.05(+0.62%) |
Jun 05, 2013 | 8.656 | 8.682 | 8.521 | 8.543 | 116,415 | -0.12(-1.34%) |
Jun 04, 2013 | 8.776 | 8.889 | 8.588 | 8.660 | 276,586 | -0.10(-1.16%) |
Jun 03, 2013 | 8.810 | 8.904 | 8.679 | 8.761 | 297,002 | -0.06(-0.72%) |
May 31, 2013 | 9.186 | 9.249 | 8.765 | 8.825 | 365,979 | -0.43(-4.63%) |
May 30, 2013 | 9.264 | 9.377 | 9.253 | 9.253 | 233,575 | -0.05(-0.52%) |
May 29, 2013 | 9.340 | 9.366 | 9.261 | 9.302 | 212,161 | -0.10(-1.04%) |
May 28, 2013 | 9.366 | 9.403 | 9.355 | 9.400 | 168,892 | +0.11(+1.19%) |
May 24, 2013 | 9.216 | 9.321 | 9.204 | 9.289 | 156,275 | +0.04(+0.47%) |
May 23, 2013 | 9.313 | 9.355 | 9.141 | 9.246 | 230,276 | -0.16(-1.72%) |
May 22, 2013 | 9.512 | 9.512 | 9.351 | 9.407 | 212,557 | -0.07(-0.77%) |
May 21, 2013 | 9.387 | 9.507 | 9.387 | 9.480 | 154,169 | +0.05(+0.55%) |
May 20, 2013 | 9.197 | 9.432 | 9.185 | 9.428 | 243,994 | +0.21(+2.23%) |
May 17, 2013 | 9.204 | 9.264 | 9.197 | 9.223 | 95,998 | +0.05(+0.57%) |
May 16, 2013 | 9.096 | 9.170 | 9.088 | 9.170 | 74,337 | +0.07(+0.82%) |
May 15, 2013 | 9.010 | 9.099 | 8.965 | 9.096 | 146,882 | +0.21(+2.40%) |
May 13, 2013 | 8.901 | 8.950 | 8.872 | 8.883 | 319,997 | -0.01(-0.13%) |
May 10, 2013 | 8.905 | 8.957 | 8.860 | 8.894 | 88,181 | -0.03(-0.33%) |
May 09, 2013 | 8.980 | 8.980 | 8.890 | 8.924 | 102,525 | -0.06(-0.62%) |
May 08, 2013 | 8.950 | 8.987 | 8.939 | 8.980 | 121,741 | +0.03(+0.33%) |
May 07, 2013 | 8.965 | 8.972 | 8.928 | 8.950 | 176,086 | -0.02(-0.21%) |
May 06, 2013 | 8.984 | 9.006 | 8.942 | 8.969 | 105,437 | +0.00(+0.04%) |
May 03, 2013 | 8.901 | 8.972 | 8.860 | 8.965 | 118,550 | +0.10(+1.18%) |
May 02, 2013 | 8.774 | 8.860 | 8.774 | 8.860 | 59,445 | +0.09(+0.98%) |