Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.22 | 10.50 | 10.20 | 10.31 | 214,801 | +0.41(+4.19%) |
Jul 30, 2013 | 10.39 | 10.39 | 9.851 | 9.897 | 217,842 | -0.55(-5.29%) |
Jul 29, 2013 | 9.989 | 10.94 | 9.869 | 10.45 | 849,801 | +0.23(+2.25%) |
Jul 26, 2013 | 10.21 | 10.33 | 10.14 | 10.22 | 94,441 | +0.03(+0.27%) |
Jul 25, 2013 | 9.998 | 10.29 | 9.998 | 10.19 | 229,602 | +0.47(+4.83%) |
Jul 24, 2013 | 9.805 | 9.814 | 9.685 | 9.722 | 52,456 | +0.06(+0.57%) |
Jul 23, 2013 | 10.01 | 10.02 | 9.556 | 9.666 | 111,863 | -0.39(-3.85%) |
Jul 22, 2013 | 9.777 | 10.12 | 9.602 | 10.05 | 191,147 | +0.45(+4.70%) |
Jul 19, 2013 | 9.584 | 9.620 | 9.399 | 9.602 | 114,894 | -0.02(-0.19%) |
Jul 18, 2013 | 9.436 | 9.639 | 9.418 | 9.620 | 144,591 | +0.26(+2.75%) |
Jul 17, 2013 | 9.390 | 9.418 | 9.298 | 9.363 | 59,429 | +0.00(+0.00%) |
Jul 16, 2013 | 9.243 | 9.390 | 9.243 | 9.363 | 91,013 | +0.14(+1.50%) |
Jul 15, 2013 | 9.234 | 9.289 | 9.160 | 9.225 | 205,178 | +0.24(+2.66%) |
Jul 12, 2013 | 8.912 | 8.994 | 8.884 | 8.985 | 52,453 | +0.04(+0.41%) |
Jul 11, 2013 | 8.865 | 8.948 | 8.829 | 8.948 | 86,825 | +0.21(+2.42%) |
Jul 10, 2013 | 8.783 | 8.783 | 8.663 | 8.737 | 90,857 | -0.05(-0.52%) |
Jul 09, 2013 | 8.672 | 8.819 | 8.580 | 8.783 | 110,329 | +0.20(+2.36%) |
Jul 08, 2013 | 8.534 | 8.608 | 8.460 | 8.580 | 95,977 | +0.25(+2.98%) |
Jul 05, 2013 | 8.396 | 8.424 | 8.221 | 8.332 | 78,144 | -0.13(-1.52%) |
Jul 03, 2013 | 8.424 | 8.488 | 8.397 | 8.460 | 52,906 | +0.01(+0.11%) |
Jul 02, 2013 | 8.442 | 8.488 | 8.424 | 8.451 | 76,846 | +0.06(+0.77%) |
Jul 01, 2013 | 8.497 | 8.497 | 8.332 | 8.387 | 73,821 | -0.11(-1.30%) |
Jun 28, 2013 | 8.460 | 8.516 | 8.414 | 8.497 | 43,992 | -0.09(-1.07%) |
Jun 26, 2013 | 8.645 | 8.672 | 8.525 | 8.589 | 81,485 | -0.10(-1.17%) |
Jun 25, 2013 | 8.598 | 8.700 | 8.562 | 8.691 | 148,472 | +0.34(+4.08%) |
Jun 24, 2013 | 8.203 | 8.433 | 8.193 | 8.350 | 123,996 | +0.18(+2.25%) |
Jun 21, 2013 | 8.267 | 8.267 | 8.065 | 8.166 | 122,855 | -0.10(-1.22%) |
Jun 20, 2013 | 8.387 | 8.396 | 8.157 | 8.267 | 135,732 | -0.14(-1.64%) |
Jun 19, 2013 | 8.506 | 8.516 | 8.359 | 8.405 | 59,203 | -0.11(-1.30%) |
Jun 18, 2013 | 8.580 | 8.608 | 8.414 | 8.516 | 145,630 | -0.14(-1.60%) |
Jun 17, 2013 | 8.562 | 8.654 | 8.543 | 8.654 | 103,903 | +0.18(+2.17%) |
Jun 14, 2013 | 8.543 | 8.562 | 8.451 | 8.470 | 61,766 | -0.09(-1.08%) |
Jun 13, 2013 | 8.470 | 8.566 | 8.470 | 8.562 | 67,966 | +0.02(+0.22%) |
Jun 12, 2013 | 8.516 | 8.552 | 8.424 | 8.543 | 85,631 | +0.12(+1.42%) |
Jun 11, 2013 | 8.359 | 8.451 | 8.300 | 8.424 | 111,001 | +0.00(+0.00%) |
Jun 10, 2013 | 8.396 | 8.497 | 8.368 | 8.424 | 74,195 | +0.14(+1.67%) |
Jun 07, 2013 | 8.230 | 8.322 | 8.221 | 8.285 | 57,624 | +0.10(+1.24%) |
Jun 06, 2013 | 8.157 | 8.239 | 8.138 | 8.184 | 94,097 | +0.03(+0.34%) |
Jun 05, 2013 | 8.249 | 8.249 | 8.120 | 8.157 | 79,047 | -0.16(-1.88%) |
Jun 04, 2013 | 8.239 | 8.470 | 8.230 | 8.313 | 105,746 | +0.23(+2.85%) |
Jun 03, 2013 | 8.019 | 8.109 | 7.972 | 8.083 | 103,926 | +0.06(+0.69%) |
May 31, 2013 | 8.019 | 8.101 | 7.954 | 8.028 | 77,606 | -0.03(-0.34%) |
May 30, 2013 | 8.028 | 8.101 | 7.986 | 8.055 | 49,548 | -0.03(-0.34%) |
May 29, 2013 | 8.221 | 8.221 | 8.037 | 8.083 | 91,733 | -0.16(-1.90%) |
May 28, 2013 | 8.249 | 8.359 | 8.194 | 8.239 | 178,362 | +0.21(+2.64%) |
May 24, 2013 | 7.963 | 8.037 | 7.890 | 8.028 | 105,824 | -0.01(-0.11%) |
May 23, 2013 | 8.028 | 8.046 | 7.963 | 8.037 | 129,932 | -0.03(-0.34%) |
May 22, 2013 | 8.120 | 8.184 | 7.972 | 8.065 | 163,430 | -0.06(-0.79%) |
May 21, 2013 | 8.193 | 8.267 | 8.074 | 8.129 | 229,679 | -0.05(-0.56%) |
May 20, 2013 | 8.009 | 8.193 | 8.000 | 8.175 | 141,959 | +0.30(+3.86%) |
May 17, 2013 | 7.862 | 7.880 | 7.733 | 7.871 | 166,441 | -0.03(-0.35%) |
May 16, 2013 | 8.019 | 8.019 | 7.853 | 7.899 | 179,888 | -0.17(-2.05%) |
May 15, 2013 | 8.092 | 8.157 | 7.954 | 8.065 | 199,360 | -0.13(-1.57%) |
May 13, 2013 | 8.341 | 8.384 | 8.129 | 8.193 | 428,841 | -0.58(-6.61%) |
May 10, 2013 | 8.902 | 8.902 | 8.764 | 8.773 | 83,283 | -0.15(-1.65%) |
May 09, 2013 | 9.013 | 9.040 | 8.819 | 8.921 | 118,814 | -0.14(-1.52%) |
May 08, 2013 | 9.022 | 9.068 | 8.982 | 9.059 | 96,449 | -0.01(-0.10%) |
May 07, 2013 | 9.004 | 9.077 | 8.976 | 9.068 | 127,728 | +0.05(+0.51%) |
May 06, 2013 | 9.068 | 9.086 | 8.939 | 9.022 | 188,430 | -0.07(-0.81%) |
May 03, 2013 | 8.939 | 9.096 | 8.912 | 9.096 | 204,744 | +0.18(+2.07%) |
May 02, 2013 | 9.004 | 9.031 | 8.856 | 8.912 | 199,869 | -0.13(-1.43%) |