Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.872 | 8.872 | 8.618 | 8.630 | 6,363 | -0.20(-2.29%) |
Jul 30, 2013 | 8.809 | 8.868 | 8.765 | 8.833 | 5,048 | -0.10(-1.15%) |
Jul 29, 2013 | 8.912 | 8.936 | 8.912 | 8.936 | 808 | +0.24(+2.81%) |
Jul 26, 2013 | 8.574 | 8.735 | 8.574 | 8.691 | 2,591 | +0.10(+1.20%) |
Jul 25, 2013 | 8.589 | 8.589 | 8.589 | 8.589 | 253 | +0.00(+0.00%) |
Jul 24, 2013 | 8.889 | 8.889 | 8.533 | 8.589 | 5,315 | -0.00(-0.05%) |
Jul 23, 2013 | 8.593 | 8.786 | 8.514 | 8.593 | 18,913 | +0.07(+0.79%) |
Jul 22, 2013 | 8.667 | 8.810 | 8.510 | 8.525 | 14,997 | -0.14(-1.60%) |
Jul 19, 2013 | 8.691 | 8.790 | 8.597 | 8.664 | 3,290 | -0.14(-1.62%) |
Jul 18, 2013 | 8.790 | 8.810 | 8.612 | 8.806 | 3,417 | +0.04(+0.50%) |
Jul 17, 2013 | 8.727 | 8.810 | 8.727 | 8.762 | 2,948 | +0.13(+1.51%) |
Jul 16, 2013 | 8.770 | 8.770 | 8.494 | 8.632 | 4,535 | -0.17(-1.97%) |
Jul 15, 2013 | 8.400 | 8.810 | 8.399 | 8.806 | 16,010 | -0.04(-0.45%) |
Jul 12, 2013 | 8.845 | 8.845 | 8.845 | 8.845 | 840 | +0.41(+4.87%) |
Jul 11, 2013 | 8.419 | 8.450 | 8.395 | 8.435 | 2,285 | +0.04(+0.47%) |
Jul 10, 2013 | 8.399 | 8.648 | 8.296 | 8.395 | 16,822 | -0.04(-0.52%) |
Jul 09, 2013 | 8.494 | 8.702 | 8.387 | 8.439 | 4,533 | +0.04(+0.52%) |
Jul 08, 2013 | 8.395 | 8.432 | 8.375 | 8.395 | 12,491 | -0.02(-0.23%) |
Jul 05, 2013 | 8.522 | 8.529 | 8.375 | 8.415 | 15,519 | -0.16(-1.84%) |
Jul 03, 2013 | 8.960 | 8.964 | 8.573 | 8.573 | 3,143 | +0.00(+0.00%) |
Jul 02, 2013 | 8.597 | 8.632 | 8.466 | 8.573 | 4,968 | -0.07(-0.78%) |
Jul 01, 2013 | 8.601 | 8.924 | 8.601 | 8.640 | 4,809 | -0.35(-3.87%) |
Jun 28, 2013 | 9.138 | 9.142 | 8.597 | 8.988 | 9,365 | +0.00(+0.00%) |
Jun 27, 2013 | 8.928 | 9.150 | 8.897 | 8.988 | 19,814 | +0.28(+3.27%) |
Jun 26, 2013 | 8.423 | 8.869 | 8.423 | 8.703 | 4,196 | +0.29(+3.39%) |
Jun 25, 2013 | 8.449 | 8.645 | 8.394 | 8.417 | 8,542 | -0.03(-0.37%) |
Jun 24, 2013 | 8.834 | 8.834 | 8.441 | 8.449 | 8,840 | -0.17(-1.92%) |
Jun 21, 2013 | 8.739 | 8.846 | 8.449 | 8.614 | 5,463 | +0.04(+0.46%) |
Jun 20, 2013 | 8.567 | 8.739 | 8.425 | 8.574 | 15,217 | -0.17(-1.93%) |
Jun 19, 2013 | 8.645 | 8.743 | 8.645 | 8.743 | 2,672 | -0.10(-1.16%) |
Jun 18, 2013 | 8.453 | 8.846 | 8.453 | 8.846 | 13,031 | +0.22(+2.55%) |
Jun 17, 2013 | 8.562 | 8.645 | 8.559 | 8.625 | 10,204 | -0.04(-0.41%) |
Jun 14, 2013 | 8.586 | 8.692 | 8.559 | 8.661 | 4,662 | -0.07(-0.77%) |
Jun 13, 2013 | 8.567 | 8.743 | 8.547 | 8.728 | 1,926 | -0.12(-1.33%) |
Jun 12, 2013 | 8.842 | 8.845 | 8.633 | 8.845 | 2,687 | +0.29(+3.35%) |
Jun 11, 2013 | 8.606 | 8.845 | 8.559 | 8.559 | 1,537 | +0.01(+0.14%) |
Jun 10, 2013 | 8.449 | 8.684 | 8.449 | 8.547 | 3,964 | +0.10(+1.16%) |
Jun 07, 2013 | 8.928 | 8.999 | 8.449 | 8.449 | 21,722 | -0.31(-3.54%) |
Jun 06, 2013 | 8.904 | 8.923 | 8.759 | 8.759 | 3,397 | +0.03(+0.32%) |
Jun 05, 2013 | 8.881 | 8.960 | 8.315 | 8.732 | 25,379 | -0.18(-2.02%) |
Jun 04, 2013 | 8.751 | 9.017 | 8.743 | 8.912 | 16,551 | +0.04(+0.43%) |
Jun 03, 2013 | 9.329 | 9.329 | 8.818 | 8.873 | 13,970 | -0.60(-6.35%) |
May 31, 2013 | 9.423 | 9.474 | 9.109 | 9.474 | 7,138 | +0.22(+2.35%) |
May 30, 2013 | 9.745 | 9.745 | 9.257 | 9.257 | 15,945 | -0.19(-2.01%) |
May 29, 2013 | 9.686 | 9.686 | 9.427 | 9.447 | 16,161 | -0.13(-1.33%) |
May 28, 2013 | 9.825 | 9.898 | 9.558 | 9.574 | 8,460 | -0.34(-3.44%) |
May 24, 2013 | 9.691 | 9.963 | 9.593 | 9.915 | 5,356 | +0.20(+2.01%) |
May 23, 2013 | 9.840 | 9.996 | 9.679 | 9.720 | 10,195 | -0.12(-1.23%) |
May 22, 2013 | 10.02 | 10.04 | 9.801 | 9.840 | 10,419 | -0.18(-1.76%) |
May 21, 2013 | 9.801 | 10.02 | 9.797 | 10.02 | 7,950 | +0.04(+0.43%) |
May 20, 2013 | 9.989 | 10.04 | 9.974 | 9.974 | 5,902 | +0.00(+0.04%) |
May 17, 2013 | 9.938 | 9.970 | 9.879 | 9.970 | 4,040 | +0.06(+0.61%) |
May 16, 2013 | 9.879 | 9.933 | 9.801 | 9.910 | 13,501 | -0.19(-1.84%) |
May 15, 2013 | 9.801 | 10.15 | 9.801 | 10.10 | 21,375 | +0.19(+1.92%) |
May 13, 2013 | 9.809 | 9.909 | 9.809 | 9.905 | 7,210 | +0.00(+0.01%) |
May 10, 2013 | 9.821 | 9.904 | 9.727 | 9.904 | 12,327 | +0.05(+0.53%) |
May 09, 2013 | 9.836 | 9.997 | 9.836 | 9.852 | 18,441 | -0.08(-0.83%) |
May 08, 2013 | 9.836 | 9.958 | 9.836 | 9.934 | 31,925 | +0.06(+0.64%) |
May 07, 2013 | 9.821 | 9.919 | 9.821 | 9.872 | 37,717 | +0.03(+0.28%) |
May 06, 2013 | 9.844 | 9.844 | 9.801 | 9.844 | 13,092 | +0.04(+0.40%) |
May 03, 2013 | 9.840 | 9.840 | 9.805 | 9.805 | 8,228 | -0.03(-0.32%) |
May 02, 2013 | 9.840 | 9.868 | 9.801 | 9.836 | 4,846 | +0.03(+0.28%) |