Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.853 | 8.914 | 8.728 | 8.843 | 233,815 | -0.03(-0.28%) |
Jul 30, 2013 | 8.989 | 9.087 | 8.723 | 8.868 | 196,023 | -0.10(-1.07%) |
Jul 29, 2013 | 8.959 | 9.044 | 8.893 | 8.964 | 206,213 | +0.03(+0.28%) |
Jul 26, 2013 | 8.813 | 9.009 | 8.793 | 8.939 | 255,427 | +0.09(+1.02%) |
Jul 25, 2013 | 8.260 | 8.969 | 8.155 | 8.848 | 398,469 | +0.27(+3.10%) |
Jul 24, 2013 | 8.436 | 8.657 | 8.436 | 8.582 | 283,306 | +0.14(+1.67%) |
Jul 23, 2013 | 8.728 | 8.868 | 8.371 | 8.441 | 760,038 | -0.46(-5.19%) |
Jul 22, 2013 | 9.029 | 9.069 | 8.743 | 8.903 | 184,796 | -0.22(-2.37%) |
Jul 19, 2013 | 9.200 | 9.331 | 9.029 | 9.120 | 173,822 | -0.07(-0.71%) |
Jul 18, 2013 | 9.099 | 9.240 | 9.071 | 9.185 | 190,249 | +0.06(+0.66%) |
Jul 17, 2013 | 9.240 | 9.316 | 9.024 | 9.125 | 115,751 | -0.07(-0.71%) |
Jul 16, 2013 | 9.290 | 9.341 | 8.980 | 9.190 | 188,584 | -0.09(-0.92%) |
Jul 15, 2013 | 9.195 | 9.376 | 9.141 | 9.275 | 189,503 | +0.09(+0.98%) |
Jul 12, 2013 | 9.125 | 9.195 | 9.044 | 9.185 | 140,191 | +0.07(+0.72%) |
Jul 11, 2013 | 9.044 | 9.235 | 9.029 | 9.120 | 347,631 | +0.06(+0.61%) |
Jul 10, 2013 | 8.979 | 9.140 | 8.909 | 9.064 | 573,603 | +0.12(+1.35%) |
Jul 09, 2013 | 8.868 | 9.014 | 8.843 | 8.944 | 345,672 | +0.10(+1.14%) |
Jul 08, 2013 | 8.768 | 8.888 | 8.768 | 8.843 | 124,347 | +0.07(+0.74%) |
Jul 05, 2013 | 8.743 | 8.783 | 8.612 | 8.778 | 189,023 | +0.11(+1.22%) |
Jul 03, 2013 | 8.733 | 8.736 | 8.642 | 8.672 | 54,130 | -0.11(-1.20%) |
Jul 02, 2013 | 8.733 | 8.778 | 8.627 | 8.778 | 276,374 | +0.05(+0.58%) |
Jul 01, 2013 | 8.723 | 8.818 | 8.672 | 8.728 | 202,087 | +0.07(+0.81%) |
Jun 28, 2013 | 8.728 | 8.793 | 8.647 | 8.657 | 278,022 | -0.03(-0.29%) |
Jun 26, 2013 | 8.708 | 8.818 | 8.657 | 8.682 | 213,338 | +0.02(+0.17%) |
Jun 25, 2013 | 8.652 | 8.682 | 8.592 | 8.667 | 216,616 | +0.02(+0.17%) |
Jun 24, 2013 | 8.632 | 8.733 | 8.584 | 8.652 | 495,198 | -0.06(-0.69%) |
Jun 21, 2013 | 8.768 | 8.780 | 8.622 | 8.713 | 300,424 | +0.01(+0.06%) |
Jun 20, 2013 | 8.778 | 8.778 | 8.607 | 8.708 | 203,285 | -0.08(-0.91%) |
Jun 19, 2013 | 8.818 | 8.934 | 8.705 | 8.788 | 285,637 | +0.00(+0.00%) |
Jun 18, 2013 | 8.718 | 8.848 | 8.642 | 8.788 | 220,105 | +0.10(+1.10%) |
Jun 17, 2013 | 8.823 | 8.843 | 8.637 | 8.692 | 125,519 | -0.06(-0.63%) |
Jun 14, 2013 | 8.642 | 8.828 | 8.642 | 8.748 | 127,493 | +0.02(+0.23%) |
Jun 13, 2013 | 8.662 | 8.738 | 8.622 | 8.728 | 170,906 | +0.08(+0.93%) |
Jun 12, 2013 | 8.743 | 8.793 | 8.627 | 8.647 | 187,176 | -0.03(-0.35%) |
Jun 11, 2013 | 8.682 | 8.743 | 8.647 | 8.677 | 238,658 | -0.04(-0.46%) |
Jun 10, 2013 | 8.617 | 8.738 | 8.557 | 8.718 | 200,632 | +0.14(+1.58%) |
Jun 07, 2013 | 8.924 | 8.924 | 8.421 | 8.582 | 317,003 | +0.09(+1.01%) |
Jun 06, 2013 | 8.446 | 8.542 | 8.381 | 8.497 | 203,805 | +0.03(+0.30%) |
Jun 05, 2013 | 8.642 | 8.642 | 8.391 | 8.471 | 322,038 | -0.15(-1.75%) |
Jun 04, 2013 | 8.552 | 8.637 | 8.471 | 8.622 | 228,010 | +0.10(+1.12%) |
Jun 03, 2013 | 8.486 | 8.542 | 8.301 | 8.527 | 227,875 | +0.08(+0.95%) |
May 31, 2013 | 8.481 | 8.642 | 8.356 | 8.446 | 245,564 | -0.05(-0.59%) |
May 30, 2013 | 8.481 | 8.557 | 8.461 | 8.497 | 254,872 | +0.10(+1.20%) |
May 29, 2013 | 8.456 | 8.542 | 8.299 | 8.396 | 394,383 | -0.03(-0.36%) |
May 28, 2013 | 8.426 | 8.617 | 8.341 | 8.426 | 191,262 | +0.10(+1.21%) |
May 24, 2013 | 8.371 | 8.451 | 8.245 | 8.326 | 133,508 | -0.01(-0.06%) |
May 23, 2013 | 8.471 | 8.562 | 8.165 | 8.331 | 296,776 | -0.20(-2.30%) |
May 22, 2013 | 8.667 | 8.667 | 8.301 | 8.527 | 322,277 | -0.15(-1.68%) |
May 21, 2013 | 8.708 | 8.708 | 8.562 | 8.672 | 225,255 | +0.03(+0.35%) |
May 20, 2013 | 8.657 | 8.738 | 8.577 | 8.642 | 255,073 | +0.02(+0.17%) |
May 17, 2013 | 8.572 | 8.662 | 8.491 | 8.627 | 220,807 | +0.13(+1.48%) |
May 16, 2013 | 8.446 | 8.728 | 8.396 | 8.502 | 543,300 | +0.11(+1.32%) |
May 15, 2013 | 8.275 | 8.396 | 8.270 | 8.391 | 152,574 | +0.09(+1.03%) |
May 13, 2013 | 8.441 | 8.456 | 8.281 | 8.306 | 94,143 | -0.15(-1.78%) |
May 10, 2013 | 8.311 | 8.456 | 8.272 | 8.456 | 143,127 | +0.18(+2.12%) |
May 09, 2013 | 8.366 | 8.436 | 8.215 | 8.280 | 187,893 | -0.02(-0.24%) |
May 08, 2013 | 8.296 | 8.329 | 8.180 | 8.301 | 185,389 | -0.01(-0.06%) |
May 07, 2013 | 8.291 | 8.486 | 8.180 | 8.306 | 340,096 | +0.07(+0.79%) |
May 06, 2013 | 8.401 | 8.497 | 8.215 | 8.240 | 382,617 | -0.08(-0.97%) |
May 03, 2013 | 8.265 | 8.507 | 8.180 | 8.321 | 500,868 | +0.14(+1.72%) |
May 02, 2013 | 8.009 | 8.220 | 7.984 | 8.180 | 321,258 | +0.17(+2.13%) |