Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.160 | 9.300 | 9.083 | 9.189 | 0 | +0.02(+0.21%) |
Jul 30, 2013 | 9.218 | 9.237 | 9.054 | 9.170 | 0 | +0.03(+0.32%) |
Jul 29, 2013 | 9.189 | 9.213 | 9.025 | 9.141 | 0 | -0.05(-0.52%) |
Jul 26, 2013 | 9.266 | 9.334 | 9.122 | 9.189 | 0 | -0.18(-1.95%) |
Jul 25, 2013 | 9.285 | 9.536 | 9.218 | 9.372 | 0 | +0.14(+1.57%) |
Jul 24, 2013 | 9.122 | 9.257 | 9.040 | 9.228 | 0 | -0.12(-1.24%) |
Jul 23, 2013 | 9.652 | 9.652 | 9.170 | 9.343 | 0 | -0.13(-1.42%) |
Jul 22, 2013 | 9.661 | 9.768 | 9.469 | 9.478 | 0 | -0.18(-1.90%) |
Jul 19, 2013 | 9.584 | 9.681 | 9.498 | 9.661 | 0 | +0.03(+0.30%) |
Jul 18, 2013 | 9.768 | 9.806 | 9.623 | 9.633 | 0 | -0.10(-0.99%) |
Jul 17, 2013 | 9.739 | 9.758 | 9.623 | 9.729 | 1,206,388 | +0.08(+0.80%) |
Jul 16, 2013 | 9.613 | 9.652 | 9.584 | 9.652 | 0 | +0.02(+0.20%) |
Jul 15, 2013 | 10.26 | 10.26 | 9.565 | 9.633 | 0 | +0.14(+1.52%) |
Jul 12, 2013 | 9.517 | 9.517 | 9.411 | 9.488 | 0 | -0.08(-0.81%) |
Jul 11, 2013 | 9.825 | 9.825 | 9.527 | 9.565 | 0 | -0.11(-1.10%) |
Jul 10, 2013 | 9.469 | 9.700 | 9.469 | 9.671 | 0 | +0.16(+1.72%) |
Jul 09, 2013 | 9.478 | 9.507 | 9.392 | 9.507 | 0 | +0.12(+1.23%) |
Jul 08, 2013 | 9.449 | 9.461 | 9.257 | 9.392 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 9.324 | 9.392 | 9.189 | 9.392 | 0 | +0.25(+2.74%) |
Jul 03, 2013 | 8.977 | 9.228 | 8.977 | 9.141 | 0 | +0.08(+0.85%) |
Jul 02, 2013 | 9.122 | 9.305 | 8.919 | 9.064 | 0 | -0.04(-0.42%) |
Jul 01, 2013 | 9.112 | 9.208 | 9.064 | 9.102 | 0 | +0.05(+0.59%) |
Jun 28, 2013 | 9.160 | 9.189 | 9.044 | 9.049 | 1,499,404 | -0.17(-1.83%) |
Jun 27, 2013 | 9.073 | 9.247 | 9.035 | 9.218 | 0 | +0.19(+2.14%) |
Jun 26, 2013 | 9.141 | 9.261 | 9.015 | 9.025 | 0 | -0.05(-0.53%) |
Jun 25, 2013 | 9.189 | 9.218 | 8.996 | 9.073 | 0 | -0.01(-0.11%) |
Jun 24, 2013 | 9.160 | 9.353 | 9.073 | 9.083 | 0 | -0.21(-2.28%) |
Jun 21, 2013 | 9.324 | 9.440 | 9.179 | 9.295 | 1,106,888 | +0.01(+0.10%) |
Jun 20, 2013 | 9.295 | 9.435 | 9.247 | 9.285 | 0 | -0.22(-2.33%) |
Jun 19, 2013 | 9.633 | 9.661 | 9.459 | 9.507 | 0 | -0.11(-1.10%) |
Jun 18, 2013 | 9.498 | 9.647 | 9.471 | 9.613 | 0 | +0.16(+1.73%) |
Jun 17, 2013 | 9.584 | 9.652 | 9.314 | 9.449 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 9.575 | 9.633 | 9.401 | 9.449 | 0 | -0.15(-1.61%) |
Jun 13, 2013 | 9.392 | 9.661 | 9.324 | 9.604 | 568,375 | +0.21(+2.26%) |
Jun 12, 2013 | 9.642 | 9.775 | 9.324 | 9.392 | 524,888 | -0.20(-2.11%) |
Jun 11, 2013 | 9.594 | 9.719 | 9.517 | 9.594 | 430,058 | -0.14(-1.49%) |
Jun 10, 2013 | 9.758 | 9.816 | 9.663 | 9.739 | 0 | +0.04(+0.40%) |
Jun 07, 2013 | 9.671 | 9.777 | 9.536 | 9.700 | 0 | +0.14(+1.51%) |
Jun 06, 2013 | 9.517 | 9.604 | 9.353 | 9.555 | 650,189 | +0.05(+0.51%) |
Jun 05, 2013 | 9.816 | 9.835 | 9.498 | 9.507 | 0 | -0.35(-3.52%) |
Jun 04, 2013 | 9.960 | 10.11 | 9.787 | 9.854 | 0 | -0.12(-1.16%) |
Jun 03, 2013 | 10.06 | 10.14 | 9.835 | 9.970 | 1,415,034 | -0.08(-0.77%) |
May 31, 2013 | 9.787 | 10.09 | 9.729 | 10.05 | 875,808 | +0.17(+1.76%) |
May 30, 2013 | 9.874 | 9.912 | 9.792 | 9.874 | 408,164 | +0.03(+0.29%) |
May 29, 2013 | 9.739 | 9.893 | 9.637 | 9.845 | 491,297 | +0.04(+0.39%) |
May 28, 2013 | 9.729 | 9.864 | 9.642 | 9.806 | 737,934 | +0.23(+2.42%) |
May 24, 2013 | 9.478 | 9.628 | 9.248 | 9.575 | 0 | +0.04(+0.40%) |
May 23, 2013 | 9.411 | 9.565 | 9.372 | 9.536 | 0 | +0.02(+0.20%) |
May 22, 2013 | 9.594 | 9.739 | 9.459 | 9.517 | 0 | -0.04(-0.40%) |
May 21, 2013 | 9.555 | 9.613 | 9.478 | 9.555 | 0 | +0.01(+0.10%) |
May 20, 2013 | 9.343 | 9.546 | 9.343 | 9.546 | 0 | +0.15(+1.64%) |
May 17, 2013 | 9.324 | 9.430 | 9.276 | 9.392 | 0 | +0.11(+1.14%) |
May 16, 2013 | 9.276 | 9.401 | 9.218 | 9.285 | 378,414 | -0.05(-0.52%) |
May 15, 2013 | 9.189 | 9.334 | 9.189 | 9.334 | 0 | +0.28(+3.09%) |
May 13, 2013 | 9.218 | 9.218 | 9.044 | 9.054 | 0 | -0.21(-2.29%) |
May 10, 2013 | 9.189 | 9.314 | 9.160 | 9.266 | 0 | +0.10(+1.05%) |
May 09, 2013 | 9.228 | 9.247 | 9.150 | 9.170 | 0 | -0.10(-1.04%) |
May 08, 2013 | 9.228 | 9.392 | 9.208 | 9.266 | 0 | -0.02(-0.21%) |
May 07, 2013 | 9.237 | 9.324 | 9.228 | 9.285 | 0 | +0.05(+0.52%) |
May 06, 2013 | 9.314 | 9.372 | 9.218 | 9.237 | 0 | -0.11(-1.14%) |
May 03, 2013 | 9.131 | 9.449 | 8.958 | 9.343 | 0 | +0.39(+4.31%) |
May 02, 2013 | 8.813 | 9.073 | 8.726 | 8.958 | 0 | +0.22(+2.54%) |