Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.910 | 8.006 | 7.830 | 7.920 | 0 | -0.05(-0.63%) |
Jul 30, 2013 | 8.250 | 8.370 | 7.900 | 7.970 | 0 | -0.23(-2.80%) |
Jul 29, 2013 | 8.540 | 8.617 | 8.032 | 8.200 | 0 | -0.42(-4.87%) |
Jul 26, 2013 | 8.650 | 8.680 | 8.480 | 8.620 | 0 | -0.01(-0.12%) |
Jul 25, 2013 | 8.600 | 8.770 | 8.540 | 8.630 | 0 | +0.03(+0.35%) |
Jul 24, 2013 | 8.760 | 8.890 | 8.600 | 8.600 | 0 | -0.08(-0.92%) |
Jul 23, 2013 | 8.710 | 8.920 | 8.500 | 8.680 | 0 | -0.12(-1.36%) |
Jul 22, 2013 | 8.620 | 8.920 | 8.500 | 8.800 | 0 | -0.12(-1.35%) |
Jul 19, 2013 | 9.160 | 9.200 | 8.800 | 8.920 | 57,465 | -0.29(-3.15%) |
Jul 18, 2013 | 9.450 | 9.507 | 9.180 | 9.210 | 0 | -0.09(-0.97%) |
Jul 17, 2013 | 9.260 | 9.500 | 9.000 | 9.300 | 56,383 | +0.04(+0.43%) |
Jul 16, 2013 | 9.680 | 9.800 | 9.070 | 9.260 | 74,587 | -0.28(-2.94%) |
Jul 15, 2013 | 9.870 | 9.870 | 9.370 | 9.540 | 0 | -0.13(-1.34%) |
Jul 12, 2013 | 9.480 | 9.930 | 9.275 | 9.670 | 0 | +0.27(+2.87%) |
Jul 11, 2013 | 9.060 | 9.490 | 9.060 | 9.400 | 0 | +0.36(+3.98%) |
Jul 10, 2013 | 9.250 | 9.540 | 9.040 | 9.040 | 0 | -0.23(-2.48%) |
Jul 09, 2013 | 9.210 | 9.550 | 9.210 | 9.270 | 0 | +0.17(+1.87%) |
Jul 08, 2013 | 9.310 | 9.340 | 9.100 | 9.100 | 0 | -0.09(-0.98%) |
Jul 05, 2013 | 9.400 | 9.480 | 9.110 | 9.190 | 0 | -0.14(-1.50%) |
Jul 03, 2013 | 9.210 | 9.350 | 9.100 | 9.330 | 0 | +0.14(+1.52%) |
Jul 02, 2013 | 9.280 | 9.490 | 8.901 | 9.190 | 0 | -0.01(-0.11%) |
Jul 01, 2013 | 9.000 | 9.429 | 8.990 | 9.200 | 0 | +0.48(+5.50%) |
Jun 28, 2013 | 7.930 | 8.950 | 7.930 | 8.720 | 154,976 | +0.62(+7.65%) |
Jun 26, 2013 | 8.460 | 8.716 | 8.090 | 8.100 | 0 | -0.34(-4.03%) |
Jun 25, 2013 | 8.550 | 8.550 | 7.850 | 8.440 | 0 | +0.06(+0.72%) |
Jun 24, 2013 | 8.500 | 8.669 | 8.110 | 8.380 | 0 | -0.17(-1.99%) |
Jun 21, 2013 | 8.813 | 9.000 | 8.050 | 8.550 | 82,369 | -0.21(-2.40%) |
Jun 20, 2013 | 8.400 | 8.796 | 8.370 | 8.760 | 0 | +0.36(+4.29%) |
Jun 19, 2013 | 8.400 | 8.630 | 8.300 | 8.400 | 0 | -0.01(-0.12%) |
Jun 18, 2013 | 8.740 | 8.880 | 8.300 | 8.410 | 0 | -0.25(-2.89%) |
Jun 17, 2013 | 8.920 | 9.000 | 8.500 | 8.660 | 0 | -0.24(-2.70%) |
Jun 14, 2013 | 8.940 | 9.100 | 8.800 | 8.900 | 0 | +0.04(+0.45%) |
Jun 13, 2013 | 8.840 | 8.870 | 8.340 | 8.860 | 60,965 | +0.07(+0.80%) |
Jun 12, 2013 | 8.130 | 9.250 | 8.130 | 8.790 | 119,469 | +0.80(+10.01%) |
Jun 11, 2013 | 7.850 | 8.310 | 7.826 | 7.990 | 0 | +0.07(+0.88%) |
Jun 10, 2013 | 7.150 | 7.950 | 7.150 | 7.920 | 0 | +0.95(+13.63%) |
Jun 07, 2013 | 7.140 | 7.140 | 6.830 | 6.970 | 0 | -0.20(-2.79%) |
Jun 06, 2013 | 6.810 | 7.260 | 6.580 | 7.170 | 0 | +0.30(+4.37%) |
Jun 05, 2013 | 6.780 | 6.990 | 6.350 | 6.870 | 0 | +0.07(+1.03%) |
Jun 04, 2013 | 7.150 | 7.161 | 6.750 | 6.800 | 0 | -0.35(-4.90%) |
Jun 03, 2013 | 8.020 | 8.140 | 6.900 | 7.150 | 196,796 | -0.80(-10.06%) |
May 31, 2013 | 8.290 | 8.550 | 7.730 | 7.950 | 117,565 | -0.42(-5.02%) |
May 30, 2013 | 8.520 | 8.676 | 8.260 | 8.370 | 0 | -0.09(-1.08%) |
May 29, 2013 | 8.310 | 8.600 | 8.260 | 8.461 | 63,181 | -0.02(-0.22%) |
May 28, 2013 | 8.970 | 9.180 | 8.340 | 8.480 | 57,466 | -0.34(-3.85%) |
May 24, 2013 | 8.940 | 8.940 | 8.500 | 8.820 | 0 | +0.07(+0.80%) |
May 23, 2013 | 8.500 | 8.970 | 8.200 | 8.750 | 0 | +0.22(+2.58%) |
May 22, 2013 | 9.090 | 9.120 | 8.257 | 8.530 | 0 | -0.61(-6.65%) |
May 21, 2013 | 9.490 | 9.726 | 8.520 | 9.138 | 0 | -0.41(-4.31%) |
May 20, 2013 | 9.120 | 10.09 | 9.120 | 9.550 | 0 | +0.29(+3.13%) |
May 17, 2013 | 9.080 | 9.340 | 8.950 | 9.260 | 0 | +0.32(+3.58%) |
May 16, 2013 | 9.650 | 9.650 | 8.860 | 8.940 | 151,671 | -0.76(-7.84%) |
May 15, 2013 | 9.890 | 9.970 | 9.550 | 9.700 | 0 | -0.60(-5.83%) |
May 13, 2013 | 10.05 | 10.67 | 9.990 | 10.30 | 0 | +0.00(+0.00%) |
May 10, 2013 | 10.84 | 11.21 | 10.27 | 10.30 | 0 | -0.48(-4.45%) |
May 09, 2013 | 10.40 | 10.89 | 10.04 | 10.78 | 0 | +0.38(+3.65%) |
May 08, 2013 | 10.14 | 10.40 | 9.750 | 10.40 | 0 | +0.04(+0.39%) |
May 07, 2013 | 8.800 | 10.40 | 8.682 | 10.36 | 401,633 | +1.47(+16.54%) |
May 06, 2013 | 8.840 | 8.990 | 8.750 | 8.890 | 0 | +0.08(+0.91%) |
May 03, 2013 | 9.130 | 9.230 | 8.750 | 8.810 | 0 | -0.31(-3.40%) |
May 02, 2013 | 9.240 | 9.460 | 8.860 | 9.120 | 0 | -0.06(-0.65%) |