Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.818 | 8.927 | 8.676 | 8.815 | 43,383 | -0.04(-0.45%) |
Jul 30, 2013 | 9.091 | 9.091 | 8.720 | 8.855 | 30,475 | -0.09(-1.02%) |
Jul 29, 2013 | 8.727 | 9.007 | 8.626 | 8.946 | 40,576 | +0.22(+2.54%) |
Jul 26, 2013 | 8.850 | 8.993 | 8.462 | 8.724 | 52,799 | -0.11(-1.28%) |
Jul 25, 2013 | 8.916 | 9.076 | 8.836 | 8.836 | 46,678 | -0.03(-0.33%) |
Jul 24, 2013 | 9.255 | 9.255 | 8.797 | 8.866 | 294,055 | -0.36(-3.94%) |
Jul 23, 2013 | 9.091 | 9.516 | 8.680 | 9.229 | 133,772 | +0.51(+5.88%) |
Jul 22, 2013 | 8.596 | 8.818 | 8.585 | 8.716 | 58,354 | +0.13(+1.57%) |
Jul 19, 2013 | 8.582 | 8.924 | 8.476 | 8.582 | 21,859 | -0.12(-1.42%) |
Jul 18, 2013 | 8.390 | 8.764 | 8.390 | 8.706 | 71,598 | +0.16(+1.87%) |
Jul 17, 2013 | 8.626 | 8.680 | 8.546 | 8.546 | 33,398 | -0.08(-0.93%) |
Jul 16, 2013 | 8.560 | 8.720 | 8.560 | 8.626 | 23,784 | +0.04(+0.47%) |
Jul 15, 2013 | 8.589 | 8.818 | 8.582 | 8.585 | 68,092 | +0.01(+0.13%) |
Jul 12, 2013 | 8.349 | 9.011 | 8.349 | 8.575 | 256,568 | +0.24(+2.83%) |
Jul 11, 2013 | 8.236 | 8.455 | 8.236 | 8.338 | 72,462 | +0.13(+1.64%) |
Jul 10, 2013 | 8.200 | 8.258 | 8.044 | 8.204 | 541,573 | +0.02(+0.27%) |
Jul 09, 2013 | 8.236 | 8.306 | 8.135 | 8.182 | 49,499 | +0.04(+0.45%) |
Jul 08, 2013 | 8.229 | 8.375 | 8.055 | 8.146 | 289,710 | +0.09(+1.08%) |
Jul 05, 2013 | 8.255 | 8.440 | 7.971 | 8.058 | 53,071 | -0.12(-1.51%) |
Jul 03, 2013 | 8.280 | 8.304 | 8.164 | 8.182 | 96,293 | -0.09(-1.10%) |
Jul 02, 2013 | 7.822 | 8.349 | 7.822 | 8.273 | 25,841 | +0.15(+1.79%) |
Jul 01, 2013 | 7.989 | 8.313 | 7.989 | 8.127 | 33,981 | +0.12(+1.50%) |
Jun 28, 2013 | 7.673 | 8.113 | 7.673 | 8.007 | 28,500 | +0.10(+1.24%) |
Jun 26, 2013 | 7.745 | 8.004 | 7.744 | 7.909 | 59,229 | +0.24(+3.08%) |
Jun 25, 2013 | 7.818 | 7.975 | 7.662 | 7.673 | 207,018 | -0.15(-1.86%) |
Jun 24, 2013 | 7.924 | 7.960 | 7.695 | 7.818 | 157,565 | -0.12(-1.47%) |
Jun 21, 2013 | 8.109 | 8.242 | 7.836 | 7.935 | 106,836 | -0.10(-1.22%) |
Jun 20, 2013 | 8.109 | 8.178 | 8.033 | 8.033 | 65,724 | -0.16(-1.97%) |
Jun 19, 2013 | 8.273 | 8.455 | 8.120 | 8.195 | 122,731 | -0.08(-0.95%) |
Jun 18, 2013 | 8.128 | 8.335 | 8.128 | 8.273 | 35,826 | -0.04(-0.44%) |
Jun 17, 2013 | 8.276 | 8.400 | 8.222 | 8.309 | 23,575 | -0.01(-0.13%) |
Jun 14, 2013 | 8.265 | 8.342 | 8.193 | 8.320 | 77,879 | +0.05(+0.62%) |
Jun 13, 2013 | 8.189 | 8.269 | 8.113 | 8.269 | 120,050 | +0.05(+0.62%) |
Jun 12, 2013 | 8.226 | 8.269 | 8.185 | 8.218 | 55,247 | +0.04(+0.44%) |
Jun 11, 2013 | 8.229 | 8.269 | 8.116 | 8.182 | 81,691 | -0.13(-1.57%) |
Jun 10, 2013 | 8.298 | 8.364 | 8.167 | 8.313 | 128,652 | -0.04(-0.50%) |
Jun 07, 2013 | 8.389 | 8.389 | 8.253 | 8.355 | 62,743 | +0.06(+0.72%) |
Jun 06, 2013 | 8.273 | 8.396 | 8.215 | 8.295 | 90,666 | -0.00(-0.04%) |
Jun 05, 2013 | 8.480 | 8.495 | 8.171 | 8.298 | 204,167 | -0.25(-2.98%) |
Jun 04, 2013 | 8.411 | 8.626 | 8.411 | 8.553 | 67,660 | +0.05(+0.60%) |
Jun 03, 2013 | 8.509 | 8.604 | 8.364 | 8.502 | 135,637 | +0.01(+0.17%) |
May 31, 2013 | 8.509 | 8.658 | 8.364 | 8.487 | 127,068 | -0.24(-2.75%) |
May 30, 2013 | 8.687 | 8.745 | 8.582 | 8.727 | 71,887 | -0.01(-0.08%) |
May 29, 2013 | 8.796 | 8.796 | 8.618 | 8.735 | 140,933 | -0.05(-0.54%) |
May 28, 2013 | 8.847 | 8.916 | 8.709 | 8.782 | 59,262 | +0.01(+0.17%) |
May 24, 2013 | 8.818 | 8.855 | 8.652 | 8.767 | 81,592 | +0.02(+0.25%) |
May 23, 2013 | 8.876 | 8.906 | 8.626 | 8.745 | 179,810 | -0.16(-1.84%) |
May 22, 2013 | 8.738 | 8.986 | 8.731 | 8.909 | 58,519 | -0.02(-0.20%) |
May 21, 2013 | 8.749 | 8.927 | 8.657 | 8.927 | 50,959 | +0.16(+1.80%) |
May 20, 2013 | 8.604 | 8.836 | 8.422 | 8.769 | 63,978 | +0.17(+2.01%) |
May 17, 2013 | 8.451 | 8.629 | 8.406 | 8.596 | 16,211 | +0.12(+1.46%) |
May 16, 2013 | 8.455 | 8.636 | 8.309 | 8.473 | 166,599 | +0.00(+0.00%) |
May 15, 2013 | 8.596 | 8.596 | 8.356 | 8.473 | 371,212 | -0.16(-1.89%) |
May 13, 2013 | 8.546 | 8.684 | 8.473 | 8.636 | 200,108 | +0.13(+1.54%) |
May 10, 2013 | 8.469 | 8.542 | 8.382 | 8.505 | 72,841 | -0.01(-0.09%) |
May 09, 2013 | 8.495 | 8.553 | 8.284 | 8.513 | 155,184 | -0.04(-0.43%) |
May 08, 2013 | 8.466 | 8.727 | 8.404 | 8.549 | 391,993 | +0.04(+0.47%) |
May 07, 2013 | 8.400 | 8.535 | 8.280 | 8.509 | 261,306 | +0.15(+1.78%) |
May 06, 2013 | 8.342 | 8.404 | 8.309 | 8.360 | 436,428 | +0.05(+0.61%) |
May 03, 2013 | 8.273 | 8.327 | 8.255 | 8.309 | 222,019 | +0.05(+0.66%) |
May 02, 2013 | 8.113 | 8.273 | 8.095 | 8.255 | 246,057 | +0.08(+0.93%) |