Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.596 | 9.890 | 9.509 | 9.830 | 169,654 | +0.19(+2.02%) |
Jul 30, 2013 | 9.569 | 9.648 | 9.565 | 9.636 | 88,417 | +0.09(+0.96%) |
Jul 29, 2013 | 9.569 | 9.600 | 9.477 | 9.545 | 136,329 | +0.00(+0.04%) |
Jul 26, 2013 | 9.362 | 9.569 | 9.267 | 9.541 | 81,843 | +0.17(+1.82%) |
Jul 25, 2013 | 9.342 | 9.370 | 9.223 | 9.370 | 88,954 | +0.06(+0.60%) |
Jul 24, 2013 | 9.382 | 9.390 | 9.295 | 9.315 | 156,677 | +0.00(+0.00%) |
Jul 23, 2013 | 9.442 | 9.493 | 9.315 | 9.315 | 99,489 | -0.02(-0.25%) |
Jul 22, 2013 | 9.422 | 9.442 | 9.287 | 9.338 | 104,933 | -0.03(-0.34%) |
Jul 19, 2013 | 9.473 | 9.473 | 9.338 | 9.370 | 127,555 | -0.09(-0.90%) |
Jul 18, 2013 | 9.549 | 9.561 | 9.390 | 9.456 | 133,935 | -0.04(-0.41%) |
Jul 17, 2013 | 9.580 | 9.591 | 9.485 | 9.494 | 48,698 | -0.07(-0.74%) |
Jul 16, 2013 | 9.561 | 9.648 | 9.489 | 9.565 | 133,738 | +0.06(+0.58%) |
Jul 15, 2013 | 9.600 | 9.628 | 9.509 | 9.509 | 75,461 | -0.05(-0.54%) |
Jul 12, 2013 | 9.537 | 9.656 | 9.537 | 9.561 | 82,945 | +0.03(+0.33%) |
Jul 11, 2013 | 9.604 | 9.644 | 9.525 | 9.529 | 124,958 | -0.01(-0.12%) |
Jul 10, 2013 | 9.569 | 9.608 | 9.509 | 9.541 | 46,896 | +0.00(+0.04%) |
Jul 09, 2013 | 9.469 | 9.623 | 9.442 | 9.537 | 172,323 | +0.07(+0.71%) |
Jul 08, 2013 | 9.664 | 9.664 | 9.427 | 9.469 | 97,848 | -0.27(-2.77%) |
Jul 05, 2013 | 9.632 | 9.799 | 9.485 | 9.739 | 111,293 | +0.23(+2.38%) |
Jul 03, 2013 | 9.549 | 9.549 | 9.430 | 9.513 | 60,651 | -0.04(-0.42%) |
Jul 02, 2013 | 9.636 | 9.636 | 9.485 | 9.553 | 162,664 | -0.06(-0.62%) |
Jul 01, 2013 | 9.442 | 9.680 | 9.414 | 9.612 | 119,282 | +0.17(+1.76%) |
Jun 28, 2013 | 9.442 | 9.477 | 9.291 | 9.446 | 133,269 | +0.40(+4.48%) |
Jun 26, 2013 | 8.648 | 9.041 | 8.648 | 9.041 | 276,045 | +0.49(+5.75%) |
Jun 25, 2013 | 8.275 | 8.549 | 8.240 | 8.549 | 285,150 | +0.35(+4.31%) |
Jun 24, 2013 | 8.450 | 8.450 | 8.192 | 8.196 | 323,919 | -0.35(-4.04%) |
Jun 21, 2013 | 8.827 | 8.843 | 8.501 | 8.541 | 184,244 | -0.16(-1.82%) |
Jun 20, 2013 | 9.021 | 9.045 | 8.616 | 8.700 | 224,500 | -0.37(-4.07%) |
Jun 19, 2013 | 9.299 | 9.319 | 9.069 | 9.069 | 124,860 | -0.17(-1.89%) |
Jun 18, 2013 | 9.180 | 9.346 | 9.164 | 9.243 | 139,944 | +0.10(+1.04%) |
Jun 17, 2013 | 9.438 | 9.457 | 9.144 | 9.148 | 98,609 | -0.21(-2.29%) |
Jun 14, 2013 | 9.077 | 9.373 | 9.065 | 9.362 | 82,244 | +0.28(+3.06%) |
Jun 13, 2013 | 9.025 | 9.168 | 8.926 | 9.085 | 184,514 | +0.05(+0.53%) |
Jun 12, 2013 | 9.319 | 9.319 | 9.029 | 9.037 | 112,181 | -0.18(-1.98%) |
Jun 11, 2013 | 9.275 | 9.296 | 9.216 | 9.219 | 109,705 | -0.10(-1.11%) |
Jun 10, 2013 | 9.406 | 9.406 | 9.283 | 9.323 | 78,937 | +0.00(+0.00%) |
Jun 07, 2013 | 9.168 | 9.323 | 9.156 | 9.323 | 100,719 | +0.24(+2.62%) |
Jun 06, 2013 | 8.974 | 9.156 | 8.934 | 9.085 | 144,915 | +0.11(+1.19%) |
Jun 05, 2013 | 9.025 | 9.025 | 8.930 | 8.977 | 109,589 | +0.01(+0.09%) |
Jun 04, 2013 | 8.950 | 9.037 | 8.926 | 8.970 | 156,417 | +0.02(+0.18%) |
Jun 03, 2013 | 9.164 | 9.164 | 8.926 | 8.954 | 241,170 | -0.20(-2.21%) |
May 31, 2013 | 9.338 | 9.422 | 9.104 | 9.156 | 466,571 | -0.17(-1.83%) |
May 30, 2013 | 9.644 | 9.664 | 9.275 | 9.327 | 246,164 | -0.34(-3.49%) |
May 29, 2013 | 9.854 | 9.858 | 9.646 | 9.664 | 105,160 | -0.19(-1.97%) |
May 28, 2013 | 9.938 | 9.938 | 9.830 | 9.858 | 61,854 | +0.04(+0.36%) |
May 24, 2013 | 9.866 | 9.887 | 9.759 | 9.822 | 117,517 | -0.02(-0.20%) |
May 23, 2013 | 9.846 | 9.910 | 9.818 | 9.842 | 127,575 | -0.06(-0.56%) |
May 22, 2013 | 9.910 | 9.981 | 9.854 | 9.898 | 220,351 | +0.00(+0.04%) |
May 21, 2013 | 9.918 | 9.941 | 9.854 | 9.894 | 155,533 | -0.06(-0.64%) |
May 20, 2013 | 10.00 | 10.07 | 9.949 | 9.957 | 149,730 | -0.04(-0.44%) |
May 17, 2013 | 9.866 | 10.01 | 9.865 | 10.00 | 147,378 | +0.16(+1.61%) |
May 16, 2013 | 9.878 | 9.941 | 9.822 | 9.842 | 134,363 | -0.03(-0.28%) |
May 15, 2013 | 10.06 | 10.06 | 9.818 | 9.870 | 282,642 | -0.19(-1.93%) |
May 13, 2013 | 10.07 | 10.08 | 9.953 | 10.06 | 133,567 | +0.02(+0.20%) |
May 10, 2013 | 9.969 | 10.05 | 9.957 | 10.04 | 126,899 | +0.03(+0.32%) |
May 09, 2013 | 10.06 | 10.06 | 9.715 | 10.01 | 194,183 | +0.06(+0.64%) |
May 08, 2013 | 9.870 | 9.969 | 9.823 | 9.949 | 152,936 | +0.08(+0.80%) |
May 07, 2013 | 9.767 | 9.870 | 9.751 | 9.870 | 134,530 | +0.07(+0.73%) |
May 06, 2013 | 9.779 | 9.834 | 9.727 | 9.799 | 149,952 | +0.00(+0.00%) |
May 03, 2013 | 9.965 | 9.862 | 9.787 | 9.799 | 199,620 | -0.03(-0.32%) |
May 02, 2013 | 9.850 | 9.858 | 9.719 | 9.830 | 203,112 | +0.04(+0.41%) |