Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.785 | 8.844 | 8.660 | 8.775 | 235,644 | -0.02(-0.28%) |
Jul 30, 2013 | 8.919 | 9.016 | 8.655 | 8.800 | 197,556 | -0.09(-1.06%) |
Jul 29, 2013 | 8.889 | 8.974 | 8.824 | 8.894 | 207,826 | +0.02(+0.28%) |
Jul 26, 2013 | 8.745 | 8.939 | 8.725 | 8.869 | 257,425 | +0.09(+1.02%) |
Jul 25, 2013 | 8.196 | 8.899 | 8.092 | 8.780 | 401,585 | +0.26(+3.10%) |
Jul 24, 2013 | 8.371 | 8.590 | 8.371 | 8.515 | 285,522 | +0.14(+1.67%) |
Jul 23, 2013 | 8.660 | 8.800 | 8.306 | 8.376 | 765,981 | -0.46(-5.19%) |
Jul 22, 2013 | 8.959 | 8.999 | 8.675 | 8.834 | 186,241 | -0.21(-2.37%) |
Jul 19, 2013 | 9.129 | 9.258 | 8.959 | 9.049 | 175,181 | -0.06(-0.71%) |
Jul 18, 2013 | 9.029 | 9.168 | 9.000 | 9.114 | 191,737 | +0.06(+0.66%) |
Jul 17, 2013 | 9.168 | 9.243 | 8.954 | 9.054 | 116,656 | -0.06(-0.71%) |
Jul 16, 2013 | 9.218 | 9.268 | 8.911 | 9.119 | 190,058 | -0.08(-0.92%) |
Jul 15, 2013 | 9.124 | 9.303 | 9.070 | 9.203 | 190,985 | +0.09(+0.98%) |
Jul 12, 2013 | 9.054 | 9.124 | 8.974 | 9.114 | 141,288 | +0.06(+0.72%) |
Jul 11, 2013 | 8.974 | 9.163 | 8.959 | 9.049 | 350,349 | +0.05(+0.61%) |
Jul 10, 2013 | 8.909 | 9.069 | 8.840 | 8.994 | 578,089 | +0.12(+1.35%) |
Jul 09, 2013 | 8.800 | 8.944 | 8.775 | 8.874 | 348,376 | +0.10(+1.14%) |
Jul 08, 2013 | 8.700 | 8.819 | 8.700 | 8.775 | 125,319 | +0.06(+0.74%) |
Jul 05, 2013 | 8.675 | 8.715 | 8.545 | 8.710 | 190,502 | +0.10(+1.22%) |
Jul 03, 2013 | 8.665 | 8.668 | 8.575 | 8.605 | 54,553 | -0.10(-1.20%) |
Jul 02, 2013 | 8.665 | 8.710 | 8.560 | 8.710 | 278,536 | +0.05(+0.58%) |
Jul 01, 2013 | 8.655 | 8.750 | 8.605 | 8.660 | 203,668 | +0.07(+0.81%) |
Jun 28, 2013 | 8.660 | 8.725 | 8.580 | 8.590 | 280,197 | -0.02(-0.29%) |
Jun 26, 2013 | 8.640 | 8.750 | 8.590 | 8.615 | 215,006 | +0.01(+0.17%) |
Jun 25, 2013 | 8.585 | 8.615 | 8.525 | 8.600 | 218,310 | +0.01(+0.17%) |
Jun 24, 2013 | 8.565 | 8.665 | 8.518 | 8.585 | 499,071 | -0.06(-0.69%) |
Jun 21, 2013 | 8.700 | 8.712 | 8.555 | 8.645 | 302,774 | +0.00(+0.06%) |
Jun 20, 2013 | 8.710 | 8.710 | 8.540 | 8.640 | 204,875 | -0.08(-0.91%) |
Jun 19, 2013 | 8.750 | 8.864 | 8.637 | 8.720 | 287,871 | +0.00(+0.00%) |
Jun 18, 2013 | 8.650 | 8.780 | 8.575 | 8.720 | 221,826 | +0.09(+1.10%) |
Jun 17, 2013 | 8.755 | 8.775 | 8.570 | 8.625 | 126,501 | -0.05(-0.63%) |
Jun 14, 2013 | 8.575 | 8.760 | 8.575 | 8.680 | 128,491 | +0.02(+0.23%) |
Jun 13, 2013 | 8.595 | 8.670 | 8.555 | 8.660 | 172,243 | +0.08(+0.93%) |
Jun 12, 2013 | 8.675 | 8.725 | 8.560 | 8.580 | 188,640 | -0.03(-0.35%) |
Jun 11, 2013 | 8.615 | 8.675 | 8.580 | 8.610 | 240,524 | -0.04(-0.46%) |
Jun 10, 2013 | 8.550 | 8.670 | 8.490 | 8.650 | 202,201 | +0.13(+1.58%) |
Jun 07, 2013 | 8.854 | 8.854 | 8.356 | 8.515 | 319,482 | +0.08(+1.01%) |
Jun 06, 2013 | 8.381 | 8.475 | 8.316 | 8.431 | 205,399 | +0.02(+0.30%) |
Jun 05, 2013 | 8.575 | 8.575 | 8.326 | 8.406 | 324,557 | -0.15(-1.75%) |
Jun 04, 2013 | 8.485 | 8.570 | 8.406 | 8.555 | 229,793 | +0.09(+1.12%) |
Jun 03, 2013 | 8.421 | 8.475 | 8.237 | 8.460 | 229,657 | +0.08(+0.95%) |
May 31, 2013 | 8.416 | 8.575 | 8.291 | 8.381 | 247,484 | -0.05(-0.59%) |
May 30, 2013 | 8.416 | 8.490 | 8.396 | 8.431 | 256,865 | +0.10(+1.20%) |
May 29, 2013 | 8.391 | 8.475 | 8.235 | 8.331 | 397,467 | -0.03(-0.36%) |
May 28, 2013 | 8.361 | 8.550 | 8.276 | 8.361 | 192,758 | +0.10(+1.21%) |
May 24, 2013 | 8.306 | 8.386 | 8.181 | 8.261 | 134,552 | -0.00(-0.06%) |
May 23, 2013 | 8.406 | 8.495 | 8.102 | 8.266 | 299,097 | -0.19(-2.30%) |
May 22, 2013 | 8.600 | 8.600 | 8.236 | 8.460 | 324,797 | -0.14(-1.68%) |
May 21, 2013 | 8.640 | 8.640 | 8.495 | 8.605 | 227,017 | +0.03(+0.35%) |
May 20, 2013 | 8.590 | 8.670 | 8.510 | 8.575 | 257,068 | +0.01(+0.17%) |
May 17, 2013 | 8.505 | 8.595 | 8.426 | 8.560 | 222,534 | +0.12(+1.48%) |
May 16, 2013 | 8.381 | 8.660 | 8.331 | 8.436 | 547,549 | +0.11(+1.32%) |
May 15, 2013 | 8.211 | 8.331 | 8.206 | 8.326 | 153,768 | +0.08(+1.03%) |
May 13, 2013 | 8.376 | 8.391 | 8.216 | 8.241 | 94,879 | -0.15(-1.78%) |
May 10, 2013 | 8.246 | 8.391 | 8.208 | 8.391 | 144,246 | +0.17(+2.12%) |
May 09, 2013 | 8.301 | 8.371 | 8.151 | 8.216 | 189,362 | -0.02(-0.24%) |
May 08, 2013 | 8.231 | 8.265 | 8.117 | 8.236 | 186,839 | -0.00(-0.06%) |
May 07, 2013 | 8.226 | 8.421 | 8.117 | 8.241 | 342,755 | +0.06(+0.79%) |
May 06, 2013 | 8.336 | 8.431 | 8.151 | 8.176 | 385,609 | -0.08(-0.97%) |
May 03, 2013 | 8.201 | 8.441 | 8.117 | 8.256 | 504,785 | +0.14(+1.72%) |
May 02, 2013 | 7.947 | 8.156 | 7.922 | 8.117 | 323,770 | +0.17(+2.13%) |