Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.895 | 9.936 | 9.632 | 9.847 | 18,967,730 | -0.05(-0.54%) |
Jul 30, 2013 | 9.030 | 10.14 | 9.006 | 9.901 | 41,699,068 | +1.12(+12.77%) |
Jul 29, 2013 | 8.517 | 8.803 | 8.502 | 8.779 | 10,602,714 | +0.18(+2.08%) |
Jul 26, 2013 | 8.618 | 8.672 | 8.535 | 8.600 | 6,937,158 | -0.10(-1.17%) |
Jul 25, 2013 | 8.672 | 8.723 | 8.600 | 8.702 | 4,498,446 | +0.03(+0.34%) |
Jul 24, 2013 | 8.654 | 8.761 | 8.606 | 8.672 | 9,741,534 | +0.01(+0.14%) |
Jul 23, 2013 | 8.767 | 8.869 | 8.624 | 8.660 | 6,796,298 | -0.05(-0.62%) |
Jul 22, 2013 | 8.439 | 8.744 | 8.386 | 8.714 | 14,512,852 | +0.33(+3.91%) |
Jul 19, 2013 | 8.463 | 8.654 | 8.290 | 8.386 | 66,682,784 | -0.07(-0.85%) |
Jul 18, 2013 | 8.439 | 8.496 | 8.368 | 8.457 | 9,085,602 | +0.02(+0.25%) |
Jul 17, 2013 | 8.386 | 8.499 | 8.386 | 8.436 | 6,696,727 | +0.09(+1.04%) |
Jul 16, 2013 | 8.314 | 8.499 | 8.272 | 8.350 | 7,803,546 | +0.05(+0.57%) |
Jul 15, 2013 | 8.272 | 8.392 | 8.207 | 8.302 | 7,720,550 | -0.02(-0.29%) |
Jul 12, 2013 | 8.398 | 8.416 | 8.231 | 8.326 | 11,491,168 | -0.10(-1.13%) |
Jul 11, 2013 | 8.600 | 8.666 | 8.350 | 8.421 | 11,677,427 | -0.10(-1.19%) |
Jul 10, 2013 | 8.487 | 8.657 | 8.487 | 8.523 | 7,611,903 | +0.02(+0.28%) |
Jul 09, 2013 | 8.571 | 8.577 | 8.451 | 8.499 | 6,755,788 | -0.05(-0.56%) |
Jul 08, 2013 | 8.588 | 8.618 | 8.511 | 8.547 | 6,100,379 | -0.03(-0.35%) |
Jul 05, 2013 | 8.535 | 8.594 | 8.383 | 8.577 | 3,720,259 | +0.11(+1.27%) |
Jul 03, 2013 | 8.350 | 8.493 | 8.266 | 8.469 | 3,194,482 | +0.07(+0.85%) |
Jul 02, 2013 | 8.869 | 8.908 | 8.260 | 8.398 | 10,838,868 | -0.52(-5.88%) |
Jul 01, 2013 | 8.773 | 8.970 | 8.675 | 8.922 | 3,700,271 | +0.17(+1.91%) |
Jun 28, 2013 | 9.000 | 9.048 | 8.755 | 8.755 | 7,312,119 | -0.30(-3.36%) |
Jun 27, 2013 | 8.833 | 9.060 | 8.791 | 9.060 | 4,605,585 | +0.26(+2.98%) |
Jun 26, 2013 | 8.660 | 8.863 | 8.654 | 8.797 | 4,177,616 | +0.20(+2.36%) |
Jun 25, 2013 | 8.380 | 8.600 | 8.350 | 8.594 | 4,358,998 | +0.27(+3.30%) |
Jun 24, 2013 | 8.386 | 8.410 | 8.243 | 8.320 | 6,007,834 | -0.09(-1.06%) |
Jun 21, 2013 | 8.284 | 8.475 | 8.219 | 8.410 | 6,439,126 | +0.19(+2.32%) |
Jun 20, 2013 | 8.398 | 8.445 | 8.129 | 8.219 | 5,008,314 | -0.28(-3.30%) |
Jun 19, 2013 | 8.767 | 8.809 | 8.493 | 8.499 | 3,972,350 | -0.26(-3.00%) |
Jun 18, 2013 | 8.642 | 8.821 | 8.606 | 8.761 | 3,218,118 | +0.11(+1.24%) |
Jun 17, 2013 | 8.726 | 8.803 | 8.636 | 8.654 | 3,854,474 | -0.05(-0.55%) |
Jun 14, 2013 | 8.684 | 8.779 | 8.600 | 8.702 | 2,830,865 | +0.00(+0.00%) |
Jun 13, 2013 | 8.511 | 8.735 | 8.404 | 8.702 | 3,041,135 | +0.17(+1.96%) |
Jun 12, 2013 | 8.899 | 8.899 | 8.499 | 8.535 | 4,316,129 | -0.27(-3.11%) |
Jun 11, 2013 | 8.749 | 8.928 | 8.636 | 8.809 | 5,741,057 | -0.01(-0.14%) |
Jun 10, 2013 | 8.732 | 8.851 | 8.666 | 8.821 | 3,540,376 | +0.09(+1.02%) |
Jun 07, 2013 | 8.362 | 8.738 | 8.338 | 8.732 | 6,140,842 | +0.34(+4.05%) |
Jun 06, 2013 | 8.606 | 8.636 | 8.299 | 8.392 | 16,272,057 | -0.25(-2.90%) |
Jun 05, 2013 | 8.905 | 9.024 | 8.594 | 8.642 | 6,776,818 | -0.30(-3.34%) |
Jun 04, 2013 | 8.642 | 8.958 | 8.606 | 8.940 | 5,807,865 | +0.32(+3.74%) |
Jun 03, 2013 | 8.755 | 8.788 | 8.541 | 8.618 | 6,490,647 | -0.14(-1.57%) |
May 31, 2013 | 8.905 | 8.970 | 8.738 | 8.755 | 16,316,044 | -0.20(-2.20%) |
May 30, 2013 | 8.982 | 9.101 | 8.887 | 8.952 | 4,369,755 | +0.00(+0.00%) |
May 29, 2013 | 8.946 | 9.024 | 8.917 | 8.952 | 4,317,817 | -0.04(-0.46%) |
May 28, 2013 | 9.101 | 9.101 | 8.946 | 8.994 | 5,122,297 | -0.02(-0.26%) |
May 24, 2013 | 8.946 | 9.036 | 8.899 | 9.018 | 4,548,134 | +0.04(+0.40%) |
May 23, 2013 | 8.863 | 9.081 | 8.821 | 8.982 | 4,508,297 | +0.01(+0.07%) |
May 22, 2013 | 8.982 | 9.101 | 8.946 | 8.976 | 7,003,950 | -0.08(-0.92%) |
May 21, 2013 | 9.060 | 9.125 | 8.970 | 9.060 | 4,809,275 | -0.01(-0.07%) |
May 20, 2013 | 8.833 | 9.089 | 8.732 | 9.066 | 6,572,361 | +0.24(+2.77%) |
May 17, 2013 | 8.767 | 8.863 | 8.698 | 8.821 | 4,448,545 | +0.05(+0.54%) |
May 16, 2013 | 8.845 | 8.946 | 8.750 | 8.773 | 4,380,002 | -0.04(-0.47%) |
May 15, 2013 | 8.934 | 8.970 | 8.757 | 8.815 | 5,112,924 | -0.14(-1.53%) |
May 13, 2013 | 9.149 | 9.185 | 8.905 | 8.952 | 5,719,054 | -0.26(-2.78%) |
May 10, 2013 | 9.370 | 9.375 | 9.152 | 9.209 | 3,951,801 | -0.14(-1.47%) |
May 09, 2013 | 9.286 | 9.370 | 9.125 | 9.346 | 5,679,930 | +0.13(+1.42%) |
May 08, 2013 | 9.161 | 9.227 | 9.048 | 9.215 | 5,760,551 | +0.14(+1.49%) |
May 07, 2013 | 8.932 | 9.103 | 8.926 | 9.079 | 5,901,598 | +0.15(+1.72%) |
May 06, 2013 | 9.067 | 9.191 | 8.920 | 8.926 | 7,618,856 | -0.14(-1.56%) |
May 03, 2013 | 8.849 | 9.097 | 8.790 | 9.067 | 16,707,030 | +0.49(+5.77%) |
May 02, 2013 | 8.396 | 8.608 | 8.343 | 8.572 | 13,725,470 | +0.16(+1.89%) |