Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.690 | 9.866 | 9.690 | 9.830 | 5,659 | +0.00(+0.00%) |
Jul 30, 2013 | 9.960 | 9.960 | 9.800 | 9.830 | 16,649 | -0.32(-3.15%) |
Jul 29, 2013 | 9.990 | 10.21 | 9.990 | 10.15 | 27,500 | +0.35(+3.57%) |
Jul 26, 2013 | 9.840 | 9.840 | 9.710 | 9.800 | 11,291 | +0.01(+0.10%) |
Jul 25, 2013 | 9.800 | 9.800 | 9.670 | 9.790 | 14,381 | +0.27(+2.86%) |
Jul 24, 2013 | 9.750 | 9.750 | 9.500 | 9.518 | 14,444 | -0.18(-1.88%) |
Jul 23, 2013 | 9.600 | 9.710 | 9.470 | 9.700 | 18,248 | +0.48(+5.21%) |
Jul 22, 2013 | 9.280 | 9.350 | 9.200 | 9.220 | 36,406 | +0.15(+1.61%) |
Jul 19, 2013 | 9.110 | 9.110 | 9.010 | 9.074 | 7,481 | -0.13(-1.37%) |
Jul 18, 2013 | 9.220 | 9.330 | 9.120 | 9.200 | 17,020 | -0.10(-1.08%) |
Jul 17, 2013 | 9.330 | 9.330 | 9.250 | 9.300 | 28,233 | +0.07(+0.76%) |
Jul 16, 2013 | 9.340 | 9.340 | 9.120 | 9.230 | 7,251 | +0.08(+0.87%) |
Jul 15, 2013 | 9.260 | 9.260 | 9.090 | 9.150 | 13,848 | +0.07(+0.77%) |
Jul 12, 2013 | 8.952 | 9.120 | 8.952 | 9.080 | 20,022 | -0.04(-0.44%) |
Jul 11, 2013 | 9.090 | 9.210 | 9.000 | 9.120 | 21,870 | +0.40(+4.59%) |
Jul 10, 2013 | 8.797 | 8.840 | 8.720 | 8.720 | 16,142 | -0.17(-1.91%) |
Jul 09, 2013 | 8.898 | 8.900 | 8.770 | 8.890 | 21,879 | +0.01(+0.11%) |
Jul 08, 2013 | 8.850 | 8.980 | 8.730 | 8.880 | 13,389 | -0.23(-2.52%) |
Jul 05, 2013 | 9.140 | 9.190 | 9.061 | 9.110 | 10,475 | +0.03(+0.33%) |
Jul 03, 2013 | 9.260 | 9.270 | 9.080 | 9.080 | 7,295 | -0.43(-4.52%) |
Jul 02, 2013 | 9.740 | 9.740 | 9.470 | 9.510 | 20,549 | +0.05(+0.52%) |
Jul 01, 2013 | 9.660 | 9.660 | 9.461 | 9.461 | 10,127 | +0.13(+1.40%) |
Jun 28, 2013 | 9.000 | 9.450 | 9.000 | 9.330 | 46,675 | +0.38(+4.25%) |
Jun 27, 2013 | 8.950 | 9.070 | 8.890 | 8.950 | 49,072 | +0.32(+3.71%) |
Jun 26, 2013 | 8.570 | 8.690 | 8.550 | 8.630 | 18,440 | +0.07(+0.82%) |
Jun 25, 2013 | 8.900 | 8.900 | 8.500 | 8.560 | 16,211 | -0.36(-4.04%) |
Jun 24, 2013 | 9.090 | 9.090 | 8.810 | 8.920 | 13,858 | -0.38(-4.09%) |
Jun 21, 2013 | 9.065 | 9.330 | 9.020 | 9.300 | 24,148 | +0.12(+1.31%) |
Jun 20, 2013 | 9.390 | 9.400 | 9.180 | 9.180 | 15,167 | -0.38(-3.97%) |
Jun 19, 2013 | 9.910 | 10.07 | 9.530 | 9.560 | 24,185 | -0.40(-4.02%) |
Jun 18, 2013 | 9.890 | 9.960 | 9.855 | 9.960 | 7,723 | +0.25(+2.57%) |
Jun 17, 2013 | 9.710 | 9.910 | 9.710 | 9.710 | 12,854 | +0.03(+0.31%) |
Jun 14, 2013 | 9.760 | 9.790 | 9.650 | 9.680 | 9,285 | +0.03(+0.31%) |
Jun 13, 2013 | 9.470 | 9.800 | 9.470 | 9.650 | 7,286 | +0.06(+0.63%) |
Jun 12, 2013 | 9.840 | 9.840 | 9.590 | 9.590 | 15,141 | -0.12(-1.24%) |
Jun 11, 2013 | 9.710 | 9.850 | 9.550 | 9.710 | 16,520 | -0.49(-4.80%) |
Jun 10, 2013 | 10.20 | 10.22 | 10.16 | 10.20 | 3,943 | +0.00(+0.00%) |
Jun 07, 2013 | 10.16 | 10.26 | 10.12 | 10.20 | 17,768 | +0.15(+1.49%) |
Jun 06, 2013 | 9.880 | 10.10 | 9.658 | 10.05 | 16,274 | +0.09(+0.90%) |
Jun 05, 2013 | 10.10 | 10.15 | 9.890 | 9.960 | 67,362 | -0.19(-1.87%) |
Jun 04, 2013 | 10.27 | 10.35 | 10.01 | 10.15 | 30,179 | -0.19(-1.84%) |
Jun 03, 2013 | 10.17 | 10.42 | 10.07 | 10.34 | 19,062 | +0.02(+0.19%) |
May 31, 2013 | 10.29 | 10.48 | 10.26 | 10.32 | 16,208 | +0.02(+0.19%) |
May 30, 2013 | 10.08 | 10.42 | 10.05 | 10.30 | 14,797 | +0.15(+1.48%) |
May 29, 2013 | 10.20 | 10.23 | 10.15 | 10.15 | 13,109 | -0.09(-0.88%) |
May 28, 2013 | 10.34 | 10.40 | 10.18 | 10.24 | 79,394 | -0.11(-1.06%) |
May 24, 2013 | 10.32 | 10.35 | 10.26 | 10.35 | 10,002 | -0.12(-1.15%) |
May 23, 2013 | 10.30 | 10.47 | 10.26 | 10.47 | 13,447 | +0.01(+0.10%) |
May 22, 2013 | 10.54 | 10.60 | 10.38 | 10.46 | 56,394 | +0.28(+2.75%) |
May 21, 2013 | 10.06 | 10.24 | 10.00 | 10.18 | 33,885 | +0.08(+0.79%) |
May 20, 2013 | 10.05 | 10.16 | 10.02 | 10.10 | 45,069 | -0.22(-2.13%) |
May 17, 2013 | 10.42 | 10.46 | 10.32 | 10.32 | 11,859 | +0.04(+0.39%) |
May 16, 2013 | 10.20 | 10.35 | 10.18 | 10.28 | 17,483 | -0.17(-1.63%) |
May 15, 2013 | 10.53 | 10.53 | 10.40 | 10.45 | 13,755 | -0.95(-8.33%) |
May 13, 2013 | 11.56 | 11.57 | 11.32 | 11.40 | 14,640 | -0.61(-5.08%) |
May 10, 2013 | 12.25 | 12.25 | 11.95 | 12.01 | 35,811 | -0.61(-4.85%) |
May 09, 2013 | 12.85 | 12.85 | 12.62 | 12.62 | 25,846 | -0.19(-1.50%) |
May 08, 2013 | 12.73 | 12.81 | 12.71 | 12.81 | 22,203 | +0.06(+0.50%) |
May 07, 2013 | 12.92 | 12.97 | 12.74 | 12.75 | 11,801 | -0.28(-2.15%) |
May 06, 2013 | 12.86 | 13.04 | 12.80 | 13.03 | 11,621 | +0.01(+0.08%) |
May 03, 2013 | 13.08 | 13.11 | 12.96 | 13.02 | 9,216 | -0.22(-1.66%) |
May 02, 2013 | 13.18 | 13.24 | 13.14 | 13.24 | 3,837 | -0.16(-1.19%) |