Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.690 | 9.800 | 9.620 | 9.690 | 477,654 | +0.01(+0.10%) |
Jul 30, 2013 | 9.550 | 9.700 | 9.550 | 9.680 | 123,033 | +0.13(+1.36%) |
Jul 29, 2013 | 9.570 | 9.730 | 9.500 | 9.550 | 25,753 | +0.05(+0.53%) |
Jul 26, 2013 | 9.500 | 9.590 | 9.420 | 9.500 | 12,542 | +0.00(+0.00%) |
Jul 25, 2013 | 9.550 | 9.620 | 9.480 | 9.500 | 6,470 | -0.10(-1.04%) |
Jul 24, 2013 | 9.720 | 9.720 | 9.510 | 9.600 | 254,109 | -0.10(-1.03%) |
Jul 23, 2013 | 9.800 | 9.860 | 9.600 | 9.700 | 28,549 | -0.15(-1.52%) |
Jul 22, 2013 | 9.820 | 9.890 | 9.790 | 9.850 | 3,624 | +0.07(+0.72%) |
Jul 19, 2013 | 9.730 | 9.850 | 9.650 | 9.780 | 10,553 | +0.00(+0.00%) |
Jul 18, 2013 | 9.700 | 9.800 | 9.690 | 9.780 | 5,677 | +0.09(+0.93%) |
Jul 17, 2013 | 9.720 | 9.760 | 9.650 | 9.690 | 11,326 | -0.05(-0.51%) |
Jul 16, 2013 | 9.760 | 9.830 | 9.720 | 9.740 | 22,046 | -0.03(-0.31%) |
Jul 15, 2013 | 9.710 | 9.850 | 9.710 | 9.770 | 22,802 | +0.02(+0.21%) |
Jul 12, 2013 | 9.840 | 9.840 | 9.750 | 9.750 | 16,664 | -0.05(-0.51%) |
Jul 11, 2013 | 9.780 | 9.900 | 9.760 | 9.800 | 22,373 | -0.05(-0.51%) |
Jul 10, 2013 | 9.920 | 9.920 | 9.850 | 9.850 | 6,236 | -0.11(-1.10%) |
Jul 09, 2013 | 9.840 | 9.970 | 9.860 | 9.960 | 10,238 | +0.10(+1.01%) |
Jul 08, 2013 | 9.850 | 9.870 | 9.760 | 9.860 | 11,066 | +0.04(+0.41%) |
Jul 05, 2013 | 9.790 | 9.900 | 9.790 | 9.820 | 17,909 | +0.07(+0.72%) |
Jul 04, 2013 | 9.910 | 9.930 | 9.750 | 9.750 | 13,600 | -0.23(-2.30%) |
Jul 03, 2013 | 9.980 | 10.14 | 9.930 | 9.980 | 34,140 | +0.08(+0.81%) |
Jul 02, 2013 | 9.950 | 9.960 | 9.900 | 9.900 | 3,898 | -0.10(-1.00%) |
Jun 28, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.29(+2.99%) | |
Jun 27, 2013 | 9.620 | 9.840 | 9.620 | 9.710 | 176,723 | +0.06(+0.62%) |
Jun 26, 2013 | 9.500 | 9.780 | 9.490 | 9.650 | 100,027 | +0.05(+0.52%) |
Jun 25, 2013 | 9.530 | 9.600 | 9.500 | 9.600 | 17,098 | +0.10(+1.05%) |
Jun 24, 2013 | 9.500 | 9.520 | 9.430 | 9.500 | 38,246 | -0.04(-0.42%) |
Jun 21, 2013 | 9.650 | 9.670 | 9.530 | 9.540 | 112,173 | -0.02(-0.21%) |
Jun 20, 2013 | 9.690 | 9.690 | 9.430 | 9.560 | 25,201 | -0.14(-1.44%) |
Jun 19, 2013 | 9.680 | 9.740 | 9.660 | 9.700 | 13,391 | -0.02(-0.21%) |
Jun 18, 2013 | 9.760 | 9.900 | 9.710 | 9.720 | 16,681 | +0.02(+0.21%) |
Jun 17, 2013 | 9.750 | 9.820 | 9.530 | 9.700 | 50,913 | -0.01(-0.10%) |
Jun 14, 2013 | 9.680 | 9.910 | 9.630 | 9.710 | 169,034 | -0.02(-0.21%) |
Jun 13, 2013 | 9.250 | 9.760 | 9.250 | 9.730 | 13,539 | +0.42(+4.51%) |
Jun 12, 2013 | 9.330 | 9.430 | 9.250 | 9.310 | 88,639 | -0.07(-0.75%) |
Jun 11, 2013 | 9.360 | 9.380 | 9.300 | 9.380 | 17,761 | -0.03(-0.32%) |
Jun 10, 2013 | 9.260 | 9.540 | 9.190 | 9.410 | 98,594 | +0.12(+1.29%) |
Jun 07, 2013 | 9.400 | 9.445 | 9.210 | 9.290 | 21,605 | -0.17(-1.80%) |
Jun 06, 2013 | 9.530 | 9.530 | 9.240 | 9.460 | 29,739 | -0.02(-0.21%) |
Jun 05, 2013 | 9.480 | 9.510 | 9.340 | 9.480 | 73,247 | +0.07(+0.74%) |
Jun 04, 2013 | 9.450 | 9.520 | 9.380 | 9.410 | 15,549 | -0.04(-0.42%) |
Jun 03, 2013 | 9.890 | 9.890 | 9.370 | 9.450 | 54,071 | -0.35(-3.57%) |
May 31, 2013 | 9.800 | 9.930 | 9.600 | 9.800 | 63,665 | -0.16(-1.61%) |
May 30, 2013 | 9.990 | 9.990 | 9.710 | 9.960 | 585,793 | +0.08(+0.81%) |
May 29, 2013 | 9.940 | 9.940 | 9.840 | 9.880 | 5,083 | -0.08(-0.80%) |
May 28, 2013 | 9.910 | 10.04 | 9.910 | 9.960 | 14,903 | +0.06(+0.61%) |
May 27, 2013 | 9.950 | 9.990 | 9.800 | 9.900 | 3,364 | -0.08(-0.80%) |
May 24, 2013 | 9.970 | 10.00 | 9.910 | 9.980 | 4,658 | +0.08(+0.81%) |
May 23, 2013 | 9.900 | 9.940 | 9.780 | 9.900 | 20,654 | -0.05(-0.50%) |
May 22, 2013 | 9.980 | 9.980 | 9.830 | 9.950 | 10,128 | -0.17(-1.68%) |
May 21, 2013 | 10.05 | 10.15 | 10.05 | 10.12 | 164,905 | +0.02(+0.20%) |
May 17, 2013 | 10.10 | 10.10 | 10.10 | 0 | -0.13(-1.27%) | |
May 16, 2013 | 10.20 | 10.38 | 10.12 | 10.23 | 43,604 | +0.03(+0.29%) |
May 15, 2013 | 10.34 | 10.34 | 10.11 | 10.20 | 9,757 | +0.10(+0.99%) |
May 13, 2013 | 9.820 | 10.15 | 9.600 | 10.10 | 115,528 | +0.28(+2.85%) |
May 10, 2013 | 9.880 | 9.880 | 9.730 | 9.820 | 110,226 | -0.08(-0.81%) |
May 09, 2013 | 9.280 | 10.23 | 9.280 | 9.900 | 378,024 | +0.78(+8.55%) |
May 08, 2013 | 9.210 | 9.210 | 9.080 | 9.120 | 6,082 | -0.02(-0.22%) |
May 07, 2013 | 9.080 | 9.200 | 8.850 | 9.140 | 369,913 | +0.01(+0.11%) |
May 06, 2013 | 9.080 | 9.160 | 9.000 | 9.130 | 151,966 | +0.00(+0.00%) |
May 03, 2013 | 9.100 | 9.170 | 9.000 | 9.130 | 84,670 | +0.10(+1.11%) |
May 02, 2013 | 9.280 | 9.280 | 8.980 | 9.030 | 27,754 | -0.23(-2.48%) |