Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.465 | 9.498 | 9.035 | 9.234 | 1,061,166 | -0.17(-1.80%) |
Jul 30, 2013 | 9.465 | 9.622 | 9.354 | 9.403 | 494,462 | -0.14(-1.52%) |
Jul 29, 2013 | 9.548 | 9.734 | 9.457 | 9.548 | 306,093 | -0.03(-0.34%) |
Jul 26, 2013 | 9.643 | 9.664 | 9.486 | 9.581 | 242,997 | -0.03(-0.35%) |
Jul 25, 2013 | 9.556 | 9.618 | 9.425 | 9.614 | 378,360 | +0.02(+0.20%) |
Jul 24, 2013 | 9.544 | 9.738 | 9.482 | 9.595 | 397,424 | +0.03(+0.32%) |
Jul 23, 2013 | 9.808 | 9.817 | 9.564 | 9.564 | 312,132 | -0.17(-1.75%) |
Jul 22, 2013 | 9.662 | 9.746 | 9.515 | 9.734 | 321,914 | +0.21(+2.17%) |
Jul 19, 2013 | 9.457 | 9.788 | 9.341 | 9.527 | 282,021 | +0.15(+1.63%) |
Jul 18, 2013 | 9.424 | 9.540 | 9.321 | 9.374 | 365,121 | -0.09(-0.95%) |
Jul 17, 2013 | 9.503 | 9.678 | 9.424 | 9.464 | 403,673 | -0.01(-0.10%) |
Jul 16, 2013 | 9.655 | 9.684 | 9.379 | 9.474 | 606,093 | -0.20(-2.09%) |
Jul 15, 2013 | 9.957 | 9.986 | 9.672 | 9.676 | 231,311 | -0.28(-2.82%) |
Jul 12, 2013 | 10.04 | 10.04 | 9.717 | 9.957 | 258,205 | +0.04(+0.37%) |
Jul 11, 2013 | 9.713 | 9.941 | 9.713 | 9.920 | 220,240 | +0.16(+1.61%) |
Jul 10, 2013 | 9.734 | 9.763 | 9.651 | 9.763 | 288,534 | +0.05(+0.51%) |
Jul 09, 2013 | 9.734 | 9.734 | 9.552 | 9.713 | 452,938 | -0.11(-1.09%) |
Jul 08, 2013 | 10.00 | 10.02 | 9.779 | 9.821 | 384,754 | -0.28(-2.78%) |
Jul 05, 2013 | 10.27 | 10.27 | 10.08 | 10.10 | 163,719 | -0.13(-1.25%) |
Jul 03, 2013 | 10.24 | 10.24 | 10.19 | 10.23 | 137,126 | -0.01(-0.12%) |
Jul 02, 2013 | 10.25 | 10.33 | 10.12 | 10.24 | 262,112 | -0.01(-0.08%) |
Jul 01, 2013 | 10.23 | 10.33 | 10.13 | 10.25 | 375,321 | -0.08(-0.80%) |
Jun 28, 2013 | 10.23 | 10.34 | 10.00 | 10.33 | 1,388,991 | +0.14(+1.42%) |
Jun 26, 2013 | 10.11 | 10.21 | 10.11 | 10.19 | 384,398 | +0.08(+0.82%) |
Jun 25, 2013 | 10.13 | 10.15 | 10.11 | 10.11 | 527,019 | -0.02(-0.24%) |
Jun 24, 2013 | 10.27 | 10.27 | 10.13 | 10.13 | 1,177,435 | -0.16(-1.53%) |
Jun 21, 2013 | 10.31 | 10.33 | 10.25 | 10.29 | 607,968 | -0.02(-0.24%) |
Jun 20, 2013 | 10.33 | 10.35 | 10.31 | 10.31 | 542,375 | -0.04(-0.40%) |
Jun 19, 2013 | 10.34 | 10.35 | 10.33 | 10.35 | 262,381 | +0.02(+0.20%) |
Jun 18, 2013 | 10.33 | 10.35 | 10.33 | 10.33 | 300,587 | -0.02(-0.20%) |
Jun 17, 2013 | 10.34 | 10.35 | 10.31 | 10.35 | 306,785 | -0.01(-0.08%) |
Jun 14, 2013 | 10.33 | 10.37 | 10.33 | 10.36 | 251,116 | +0.02(+0.20%) |
Jun 13, 2013 | 10.33 | 10.34 | 10.33 | 10.34 | 244,869 | +0.00(+0.04%) |
Jun 12, 2013 | 10.35 | 10.35 | 10.33 | 10.34 | 384,635 | -0.02(-0.16%) |
Jun 11, 2013 | 10.35 | 10.35 | 10.33 | 10.35 | 279,169 | +0.02(+0.20%) |
Jun 10, 2013 | 10.35 | 10.37 | 10.33 | 10.33 | 238,944 | -0.00(-0.04%) |
Jun 07, 2013 | 10.35 | 10.35 | 10.33 | 10.34 | 292,683 | -0.01(-0.08%) |
Jun 06, 2013 | 10.35 | 10.35 | 10.33 | 10.35 | 327,219 | +0.00(+0.00%) |
Jun 05, 2013 | 10.34 | 10.35 | 10.33 | 10.35 | 282,882 | -0.01(-0.13%) |
Jun 04, 2013 | 10.35 | 10.37 | 10.33 | 10.36 | 314,767 | -0.02(-0.15%) |
Jun 03, 2013 | 10.35 | 10.37 | 10.33 | 10.37 | 525,838 | +0.02(+0.20%) |
May 31, 2013 | 10.35 | 10.35 | 10.33 | 10.35 | 370,695 | +0.02(+0.20%) |
May 30, 2013 | 10.35 | 10.37 | 10.33 | 10.33 | 465,299 | -0.01(-0.12%) |
May 29, 2013 | 10.35 | 10.37 | 10.33 | 10.35 | 456,284 | -0.01(-0.08%) |
May 28, 2013 | 10.34 | 10.35 | 10.33 | 10.35 | 816,538 | +0.02(+0.20%) |