Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.520 | 8.660 | 8.510 | 8.580 | 76,475 | -0.03(-0.35%) |
Jul 30, 2013 | 8.650 | 8.650 | 8.560 | 8.610 | 20,214 | -0.16(-1.82%) |
Jul 29, 2013 | 8.750 | 8.810 | 8.700 | 8.770 | 28,690 | -0.13(-1.46%) |
Jul 26, 2013 | 8.840 | 8.900 | 8.800 | 8.900 | 11,802 | -0.12(-1.33%) |
Jul 25, 2013 | 8.870 | 9.050 | 8.870 | 9.020 | 19,719 | -0.06(-0.66%) |
Jul 24, 2013 | 9.100 | 9.100 | 9.030 | 9.080 | 151,275 | +0.23(+2.60%) |
Jul 23, 2013 | 8.800 | 8.860 | 8.790 | 8.850 | 35,171 | +0.15(+1.72%) |
Jul 22, 2013 | 8.610 | 8.740 | 8.610 | 8.700 | 26,271 | +0.05(+0.58%) |
Jul 19, 2013 | 8.570 | 8.650 | 8.560 | 8.650 | 88,219 | +0.13(+1.53%) |
Jul 18, 2013 | 8.510 | 8.550 | 8.500 | 8.520 | 127,139 | +0.12(+1.43%) |
Jul 17, 2013 | 8.397 | 8.410 | 8.340 | 8.400 | 22,919 | -0.15(-1.76%) |
Jul 16, 2013 | 8.490 | 8.550 | 8.480 | 8.550 | 23,162 | +0.30(+3.64%) |
Jul 15, 2013 | 8.160 | 8.260 | 8.160 | 8.250 | 56,132 | +0.38(+4.83%) |
Jul 12, 2013 | 7.790 | 7.870 | 7.790 | 7.870 | 29,177 | -0.20(-2.48%) |
Jul 11, 2013 | 7.950 | 8.120 | 7.770 | 8.070 | 24,386 | +0.30(+3.86%) |
Jul 10, 2013 | 7.750 | 7.780 | 7.650 | 7.770 | 40,627 | -0.04(-0.51%) |
Jul 09, 2013 | 7.850 | 7.810 | 7.720 | 7.810 | 60,999 | +0.28(+3.72%) |
Jul 08, 2013 | 7.560 | 7.590 | 7.510 | 7.530 | 42,511 | -0.20(-2.59%) |
Jul 05, 2013 | 7.900 | 7.900 | 7.660 | 7.730 | 22,043 | +0.08(+1.05%) |
Jul 03, 2013 | 7.590 | 7.670 | 7.560 | 7.650 | 33,690 | -0.36(-4.49%) |
Jul 02, 2013 | 8.090 | 8.120 | 7.920 | 8.010 | 53,857 | -0.44(-5.21%) |
Jul 01, 2013 | 8.420 | 8.500 | 8.420 | 8.450 | 52,091 | -0.30(-3.43%) |
Jun 28, 2013 | 8.760 | 8.810 | 8.710 | 8.750 | 14,792 | -0.34(-3.74%) |
Jun 26, 2013 | 9.000 | 9.090 | 8.974 | 9.090 | 419,478 | -0.29(-3.11%) |
Jun 25, 2013 | 9.380 | 9.500 | 9.250 | 9.382 | 77,804 | -0.42(-4.27%) |
Jun 24, 2013 | 9.880 | 10.25 | 9.490 | 9.800 | 142,668 | -0.40(-3.92%) |
Jun 21, 2013 | 9.600 | 10.41 | 9.530 | 10.20 | 40,550 | +0.20(+2.00%) |
Jun 20, 2013 | 9.910 | 10.15 | 9.910 | 10.00 | 16,674 | -0.60(-5.66%) |
Jun 19, 2013 | 10.19 | 10.62 | 10.16 | 10.60 | 14,443 | +0.44(+4.33%) |
Jun 18, 2013 | 10.13 | 10.47 | 10.13 | 10.16 | 7,141 | +0.29(+2.94%) |
Jun 17, 2013 | 10.00 | 10.00 | 9.840 | 9.870 | 24,534 | -0.06(-0.60%) |
Jun 14, 2013 | 9.990 | 10.02 | 9.880 | 9.930 | 17,302 | -0.21(-2.07%) |
Jun 13, 2013 | 9.990 | 10.14 | 9.970 | 10.14 | 31,425 | +0.21(+2.11%) |
Jun 12, 2013 | 10.07 | 10.09 | 9.930 | 9.930 | 6,108 | -0.07(-0.70%) |
Jun 11, 2013 | 9.880 | 10.05 | 9.880 | 10.00 | 55,597 | -0.16(-1.57%) |
Jun 10, 2013 | 10.23 | 10.23 | 10.10 | 10.16 | 7,110 | -0.01(-0.10%) |
Jun 07, 2013 | 10.10 | 10.17 | 10.09 | 10.17 | 2,015 | +0.10(+0.99%) |
Jun 06, 2013 | 10.01 | 10.07 | 9.950 | 10.07 | 7,590 | -0.07(-0.69%) |
Jun 05, 2013 | 10.21 | 10.22 | 10.11 | 10.14 | 22,175 | -0.12(-1.17%) |
Jun 04, 2013 | 10.24 | 10.37 | 10.21 | 10.26 | 17,468 | -0.12(-1.16%) |
Jun 03, 2013 | 10.87 | 10.87 | 10.17 | 10.38 | 41,836 | -0.52(-4.77%) |
May 31, 2013 | 10.58 | 11.95 | 10.48 | 10.90 | 98,380 | -0.20(-1.80%) |
May 30, 2013 | 10.62 | 13.55 | 10.60 | 11.10 | 115,280 | -3.40(-23.45%) |
May 29, 2013 | 13.68 | 14.69 | 13.68 | 14.50 | 39,037 | +0.31(+2.18%) |
May 28, 2013 | 13.95 | 14.19 | 13.95 | 14.19 | 30,888 | +0.59(+4.34%) |
May 24, 2013 | 13.53 | 13.89 | 13.45 | 13.60 | 20,002 | -1.29(-8.66%) |
May 23, 2013 | 15.75 | 15.76 | 14.35 | 14.89 | 52,150 | -0.61(-3.94%) |
May 22, 2013 | 14.95 | 16.10 | 14.95 | 15.50 | 12,691 | +0.60(+4.03%) |
May 21, 2013 | 15.00 | 15.00 | 14.30 | 14.90 | 20,693 | -0.09(-0.60%) |
May 20, 2013 | 14.80 | 15.00 | 14.35 | 14.99 | 20,710 | +1.28(+9.34%) |
May 17, 2013 | 13.58 | 13.99 | 13.52 | 13.71 | 11,225 | +0.13(+0.96%) |
May 16, 2013 | 13.45 | 13.58 | 13.30 | 13.58 | 26,531 | -0.20(-1.45%) |
May 15, 2013 | 11.00 | 14.00 | 11.00 | 13.78 | 71,437 | +0.80(+6.16%) |
May 13, 2013 | 12.97 | 12.99 | 12.87 | 12.98 | 33,664 | -0.57(-4.21%) |
May 10, 2013 | 13.55 | 13.61 | 13.51 | 13.55 | 9,800 | -0.20(-1.45%) |
May 09, 2013 | 13.90 | 13.97 | 13.74 | 13.75 | 8,700 | -0.38(-2.69%) |
May 08, 2013 | 13.93 | 14.13 | 13.81 | 14.13 | 14,137 | -0.47(-3.22%) |
May 07, 2013 | 14.40 | 14.60 | 14.33 | 14.60 | 50,403 | +0.36(+2.53%) |
May 06, 2013 | 14.23 | 14.25 | 14.15 | 14.24 | 11,716 | -0.07(-0.49%) |
May 03, 2013 | 14.15 | 14.34 | 14.04 | 14.31 | 23,417 | +0.27(+1.92%) |
May 02, 2013 | 13.90 | 14.04 | 13.90 | 14.04 | 1,160 | +0.42(+3.08%) |