Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.926 | 8.926 | 8.671 | 8.683 | 6,324 | -0.20(-2.29%) |
Jul 30, 2013 | 8.862 | 8.922 | 8.819 | 8.886 | 5,017 | -0.10(-1.15%) |
Jul 29, 2013 | 8.966 | 8.990 | 8.966 | 8.990 | 803 | +0.25(+2.81%) |
Jul 26, 2013 | 8.626 | 8.788 | 8.626 | 8.744 | 2,576 | +0.10(+1.20%) |
Jul 25, 2013 | 8.641 | 8.641 | 8.641 | 8.641 | 251 | +0.00(+0.00%) |
Jul 24, 2013 | 8.943 | 8.943 | 8.585 | 8.641 | 5,283 | -0.00(-0.05%) |
Jul 23, 2013 | 8.645 | 8.839 | 8.565 | 8.645 | 18,799 | +0.07(+0.79%) |
Jul 22, 2013 | 8.720 | 8.863 | 8.561 | 8.577 | 14,907 | -0.14(-1.60%) |
Jul 19, 2013 | 8.744 | 8.843 | 8.649 | 8.716 | 3,270 | -0.14(-1.62%) |
Jul 18, 2013 | 8.843 | 8.863 | 8.665 | 8.860 | 3,396 | +0.04(+0.50%) |
Jul 17, 2013 | 8.780 | 8.863 | 8.780 | 8.816 | 2,931 | +0.13(+1.51%) |
Jul 16, 2013 | 8.824 | 8.824 | 8.545 | 8.684 | 4,508 | -0.17(-1.97%) |
Jul 15, 2013 | 8.451 | 8.863 | 8.450 | 8.859 | 15,913 | -0.04(-0.45%) |
Jul 12, 2013 | 8.899 | 8.899 | 8.899 | 8.899 | 835 | +0.41(+4.87%) |
Jul 11, 2013 | 8.470 | 8.502 | 8.446 | 8.486 | 2,271 | +0.04(+0.47%) |
Jul 10, 2013 | 8.450 | 8.700 | 8.347 | 8.446 | 16,721 | -0.04(-0.51%) |
Jul 09, 2013 | 8.545 | 8.755 | 8.438 | 8.490 | 4,506 | +0.04(+0.52%) |
Jul 08, 2013 | 8.446 | 8.483 | 8.426 | 8.446 | 12,416 | -0.02(-0.23%) |
Jul 05, 2013 | 8.573 | 8.581 | 8.426 | 8.466 | 15,425 | -0.16(-1.84%) |
Jul 03, 2013 | 9.014 | 9.018 | 8.625 | 8.625 | 3,124 | +0.00(+0.00%) |
Jul 02, 2013 | 8.649 | 8.684 | 8.518 | 8.625 | 4,938 | -0.07(-0.78%) |
Jul 01, 2013 | 8.653 | 8.978 | 8.653 | 8.692 | 4,780 | -0.35(-3.87%) |
Jun 28, 2013 | 9.193 | 9.197 | 8.649 | 9.042 | 9,309 | +0.00(+0.00%) |
Jun 27, 2013 | 8.983 | 9.205 | 8.951 | 9.042 | 19,695 | +0.29(+3.27%) |
Jun 26, 2013 | 8.474 | 8.923 | 8.474 | 8.756 | 4,171 | +0.29(+3.39%) |
Jun 25, 2013 | 8.500 | 8.698 | 8.445 | 8.468 | 8,491 | -0.03(-0.37%) |
Jun 24, 2013 | 8.887 | 8.887 | 8.492 | 8.500 | 8,787 | -0.17(-1.92%) |
Jun 21, 2013 | 8.792 | 8.899 | 8.500 | 8.666 | 5,430 | +0.04(+0.46%) |
Jun 20, 2013 | 8.618 | 8.792 | 8.476 | 8.626 | 15,126 | -0.17(-1.93%) |
Jun 19, 2013 | 8.698 | 8.796 | 8.698 | 8.796 | 2,655 | -0.10(-1.16%) |
Jun 18, 2013 | 8.504 | 8.899 | 8.504 | 8.899 | 12,953 | +0.22(+2.55%) |
Jun 17, 2013 | 8.614 | 8.698 | 8.611 | 8.678 | 10,143 | -0.04(-0.41%) |
Jun 14, 2013 | 8.638 | 8.745 | 8.611 | 8.713 | 4,633 | -0.07(-0.77%) |
Jun 13, 2013 | 8.618 | 8.796 | 8.599 | 8.781 | 1,914 | -0.12(-1.33%) |
Jun 12, 2013 | 8.895 | 8.899 | 8.685 | 8.899 | 2,671 | +0.29(+3.35%) |
Jun 11, 2013 | 8.658 | 8.898 | 8.611 | 8.611 | 1,527 | +0.01(+0.14%) |
Jun 10, 2013 | 8.500 | 8.737 | 8.500 | 8.599 | 3,940 | +0.10(+1.16%) |
Jun 07, 2013 | 8.982 | 9.053 | 8.500 | 8.500 | 21,591 | -0.31(-3.54%) |
Jun 06, 2013 | 8.959 | 8.977 | 8.812 | 8.812 | 3,376 | +0.03(+0.32%) |
Jun 05, 2013 | 8.935 | 9.014 | 8.365 | 8.785 | 25,226 | -0.18(-2.02%) |
Jun 04, 2013 | 8.804 | 9.072 | 8.796 | 8.966 | 16,451 | +0.04(+0.43%) |
Jun 03, 2013 | 9.385 | 9.385 | 8.872 | 8.927 | 13,886 | -0.60(-6.35%) |
May 31, 2013 | 9.480 | 9.532 | 9.164 | 9.532 | 7,095 | +0.22(+2.35%) |
May 30, 2013 | 9.805 | 9.805 | 9.313 | 9.313 | 15,849 | -0.19(-2.01%) |
May 29, 2013 | 9.745 | 9.745 | 9.484 | 9.504 | 16,064 | -0.13(-1.33%) |
May 28, 2013 | 9.884 | 9.958 | 9.616 | 9.632 | 8,409 | -0.34(-3.44%) |
May 24, 2013 | 9.750 | 10.02 | 9.652 | 9.975 | 5,324 | +0.20(+2.01%) |
May 23, 2013 | 9.900 | 10.06 | 9.738 | 9.779 | 10,133 | -0.12(-1.23%) |
May 22, 2013 | 10.08 | 10.10 | 9.861 | 9.900 | 10,356 | -0.18(-1.76%) |
May 21, 2013 | 9.861 | 10.08 | 9.857 | 10.08 | 7,902 | +0.04(+0.43%) |
May 20, 2013 | 10.05 | 10.10 | 10.03 | 10.03 | 5,866 | +0.00(+0.04%) |
May 17, 2013 | 9.999 | 10.03 | 9.940 | 10.03 | 4,015 | +0.06(+0.61%) |
May 16, 2013 | 9.940 | 9.993 | 9.861 | 9.970 | 13,419 | -0.19(-1.84%) |
May 15, 2013 | 9.861 | 10.21 | 9.861 | 10.16 | 21,245 | +0.19(+1.92%) |
May 13, 2013 | 9.869 | 9.969 | 9.869 | 9.965 | 7,167 | +0.00(+0.01%) |
May 10, 2013 | 9.880 | 9.964 | 9.786 | 9.964 | 12,253 | +0.05(+0.53%) |
May 09, 2013 | 9.896 | 10.06 | 9.896 | 9.912 | 18,330 | -0.08(-0.83%) |
May 08, 2013 | 9.896 | 10.02 | 9.896 | 9.995 | 31,731 | +0.06(+0.64%) |
May 07, 2013 | 9.880 | 9.979 | 9.880 | 9.932 | 37,489 | +0.03(+0.28%) |
May 06, 2013 | 9.904 | 9.904 | 9.861 | 9.904 | 13,013 | +0.04(+0.40%) |
May 03, 2013 | 9.900 | 9.900 | 9.865 | 9.865 | 8,178 | -0.03(-0.32%) |
May 02, 2013 | 9.900 | 9.928 | 9.861 | 9.896 | 4,817 | +0.03(+0.28%) |