Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.235 | 9.266 | 9.143 | 9.150 | 0 | -0.02(-0.25%) |
Jul 30, 2013 | 9.212 | 9.258 | 9.119 | 9.173 | 0 | +0.03(+0.34%) |
Jul 29, 2013 | 9.359 | 9.359 | 9.119 | 9.143 | 0 | -0.20(-2.15%) |
Jul 26, 2013 | 9.405 | 9.521 | 9.297 | 9.343 | 0 | -0.06(-0.66%) |
Jul 25, 2013 | 9.235 | 9.467 | 9.220 | 9.405 | 0 | +0.19(+2.01%) |
Jul 24, 2013 | 9.143 | 9.335 | 9.143 | 9.220 | 0 | +0.12(+1.27%) |
Jul 23, 2013 | 9.143 | 9.227 | 9.104 | 9.104 | 0 | -0.08(-0.84%) |
Jul 22, 2013 | 9.112 | 9.251 | 9.035 | 9.181 | 0 | +0.12(+1.28%) |
Jul 19, 2013 | 9.251 | 9.328 | 9.027 | 9.065 | 0 | -0.19(-2.00%) |
Jul 18, 2013 | 9.312 | 9.335 | 9.189 | 9.251 | 0 | -0.01(-0.08%) |
Jul 17, 2013 | 9.274 | 9.312 | 9.204 | 9.258 | 105,740 | +0.00(+0.00%) |
Jul 16, 2013 | 9.258 | 9.335 | 9.065 | 9.258 | 96,977 | +0.03(+0.33%) |
Jul 15, 2013 | 9.459 | 9.551 | 9.189 | 9.227 | 0 | -0.22(-2.29%) |
Jul 12, 2013 | 9.235 | 9.567 | 9.011 | 9.443 | 0 | +0.23(+2.51%) |
Jul 11, 2013 | 8.942 | 9.220 | 8.942 | 9.212 | 0 | +0.33(+3.74%) |
Jul 10, 2013 | 8.919 | 8.950 | 8.772 | 8.880 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 8.873 | 8.934 | 8.680 | 8.896 | 0 | +0.06(+0.70%) |
Jul 08, 2013 | 8.749 | 9.112 | 8.542 | 8.834 | 0 | +0.27(+3.15%) |
Jul 05, 2013 | 8.718 | 8.718 | 8.479 | 8.564 | 0 | -0.04(-0.45%) |
Jul 03, 2013 | 8.680 | 8.680 | 8.510 | 8.602 | 0 | -0.05(-0.54%) |
Jul 02, 2013 | 8.533 | 8.857 | 8.471 | 8.649 | 0 | +0.08(+0.99%) |
Jul 01, 2013 | 8.880 | 8.888 | 8.510 | 8.564 | 0 | -0.25(-2.89%) |
Jun 28, 2013 | 8.494 | 8.842 | 8.440 | 8.819 | 256,499 | +0.32(+3.81%) |
Jun 27, 2013 | 8.487 | 8.533 | 8.425 | 8.494 | 0 | +0.10(+1.24%) |
Jun 26, 2013 | 8.467 | 8.513 | 8.390 | 8.390 | 0 | -0.05(-0.64%) |
Jun 25, 2013 | 8.429 | 8.536 | 8.327 | 8.444 | 0 | +0.03(+0.36%) |
Jun 24, 2013 | 8.360 | 8.429 | 8.183 | 8.413 | 0 | -0.02(-0.18%) |
Jun 21, 2013 | 8.245 | 8.482 | 8.130 | 8.429 | 535,980 | +0.22(+2.71%) |
Jun 20, 2013 | 8.298 | 8.360 | 8.076 | 8.206 | 0 | -0.18(-2.19%) |
Jun 19, 2013 | 8.459 | 8.467 | 8.360 | 8.390 | 0 | -0.05(-0.54%) |
Jun 18, 2013 | 8.658 | 8.697 | 8.392 | 8.436 | 0 | -0.19(-2.22%) |
Jun 17, 2013 | 8.712 | 8.750 | 8.475 | 8.628 | 0 | -0.02(-0.18%) |
Jun 14, 2013 | 8.681 | 8.681 | 8.490 | 8.643 | 0 | -0.02(-0.27%) |
Jun 13, 2013 | 8.704 | 8.735 | 8.352 | 8.666 | 127,637 | +0.01(+0.09%) |
Jun 12, 2013 | 8.337 | 8.712 | 8.283 | 8.658 | 169,934 | +0.36(+4.34%) |
Jun 11, 2013 | 8.237 | 8.367 | 8.122 | 8.298 | 59,407 | +0.05(+0.56%) |
Jun 10, 2013 | 8.268 | 8.352 | 8.130 | 8.252 | 0 | +0.07(+0.84%) |
Jun 07, 2013 | 8.421 | 8.421 | 8.091 | 8.183 | 0 | +0.02(+0.28%) |
Jun 06, 2013 | 8.122 | 8.237 | 8.053 | 8.160 | 57,471 | +0.03(+0.38%) |
Jun 05, 2013 | 8.068 | 8.222 | 7.892 | 8.130 | 0 | +0.02(+0.19%) |
Jun 04, 2013 | 8.306 | 8.306 | 8.091 | 8.114 | 0 | -0.15(-1.85%) |
Jun 03, 2013 | 8.314 | 8.429 | 8.168 | 8.268 | 132,807 | +0.00(+0.00%) |
May 31, 2013 | 8.360 | 8.390 | 8.114 | 8.268 | 142,202 | -0.11(-1.37%) |
May 30, 2013 | 8.421 | 8.421 | 8.222 | 8.383 | 83,868 | -0.02(-0.18%) |
May 29, 2013 | 8.467 | 8.467 | 8.283 | 8.398 | 68,810 | -0.09(-1.08%) |
May 28, 2013 | 8.390 | 8.528 | 8.251 | 8.490 | 184,192 | +0.23(+2.78%) |
May 24, 2013 | 8.137 | 8.275 | 8.107 | 8.260 | 0 | +0.10(+1.22%) |
May 23, 2013 | 7.923 | 8.191 | 7.816 | 8.160 | 0 | +0.11(+1.43%) |
May 22, 2013 | 7.846 | 8.107 | 7.655 | 8.046 | 0 | +0.14(+1.74%) |
May 21, 2013 | 7.931 | 8.000 | 7.532 | 7.908 | 0 | -0.05(-0.58%) |
May 20, 2013 | 7.961 | 8.046 | 7.923 | 7.954 | 0 | -0.03(-0.38%) |
May 17, 2013 | 7.923 | 8.023 | 7.800 | 7.984 | 0 | +0.11(+1.46%) |
May 16, 2013 | 7.946 | 7.968 | 7.816 | 7.869 | 48,396 | -0.08(-0.96%) |
May 15, 2013 | 7.823 | 7.969 | 7.823 | 7.946 | 0 | +0.19(+2.47%) |
May 13, 2013 | 7.662 | 7.816 | 7.563 | 7.754 | 0 | +0.11(+1.40%) |
May 10, 2013 | 7.678 | 7.736 | 7.593 | 7.647 | 0 | +0.02(+0.20%) |
May 09, 2013 | 7.632 | 7.662 | 7.540 | 7.632 | 0 | +0.02(+0.20%) |
May 08, 2013 | 7.624 | 7.701 | 7.547 | 7.616 | 0 | +0.01(+0.10%) |
May 07, 2013 | 7.532 | 7.616 | 7.410 | 7.609 | 0 | +0.07(+0.91%) |
May 06, 2013 | 7.517 | 7.540 | 7.467 | 7.540 | 0 | +0.06(+0.82%) |
May 03, 2013 | 7.417 | 7.540 | 7.310 | 7.478 | 0 | +0.17(+2.31%) |
May 02, 2013 | 7.333 | 7.417 | 7.279 | 7.310 | 0 | +0.06(+0.85%) |