Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.903 | 8.903 | 8.648 | 8.660 | 6,341 | -0.20(-2.29%) |
Jul 30, 2013 | 8.839 | 8.899 | 8.796 | 8.863 | 5,030 | -0.10(-1.15%) |
Jul 29, 2013 | 8.943 | 8.967 | 8.943 | 8.967 | 805 | +0.25(+2.81%) |
Jul 26, 2013 | 8.603 | 8.765 | 8.603 | 8.721 | 2,583 | +0.10(+1.20%) |
Jul 25, 2013 | 8.618 | 8.618 | 8.618 | 8.618 | 252 | +0.00(+0.00%) |
Jul 24, 2013 | 8.920 | 8.920 | 8.563 | 8.618 | 5,297 | -0.00(-0.05%) |
Jul 23, 2013 | 8.622 | 8.816 | 8.543 | 8.622 | 18,848 | +0.07(+0.79%) |
Jul 22, 2013 | 8.697 | 8.840 | 8.539 | 8.555 | 14,946 | -0.14(-1.60%) |
Jul 19, 2013 | 8.721 | 8.820 | 8.626 | 8.694 | 3,279 | -0.14(-1.62%) |
Jul 18, 2013 | 8.820 | 8.840 | 8.642 | 8.837 | 3,405 | +0.04(+0.50%) |
Jul 17, 2013 | 8.757 | 8.840 | 8.757 | 8.793 | 2,938 | +0.13(+1.51%) |
Jul 16, 2013 | 8.801 | 8.801 | 8.523 | 8.662 | 4,520 | -0.17(-1.97%) |
Jul 15, 2013 | 8.429 | 8.840 | 8.428 | 8.836 | 15,955 | -0.04(-0.45%) |
Jul 12, 2013 | 8.876 | 8.876 | 8.876 | 8.876 | 837 | +0.41(+4.87%) |
Jul 11, 2013 | 8.448 | 8.480 | 8.424 | 8.464 | 2,277 | +0.04(+0.47%) |
Jul 10, 2013 | 8.428 | 8.678 | 8.325 | 8.424 | 16,764 | -0.04(-0.51%) |
Jul 09, 2013 | 8.523 | 8.732 | 8.416 | 8.468 | 4,517 | +0.04(+0.52%) |
Jul 08, 2013 | 8.424 | 8.461 | 8.404 | 8.424 | 12,448 | -0.02(-0.23%) |
Jul 05, 2013 | 8.551 | 8.559 | 8.404 | 8.444 | 15,465 | -0.16(-1.84%) |
Jul 03, 2013 | 8.991 | 8.995 | 8.602 | 8.602 | 3,133 | +0.00(+0.00%) |
Jul 02, 2013 | 8.626 | 8.662 | 8.495 | 8.602 | 4,951 | -0.07(-0.78%) |
Jul 01, 2013 | 8.630 | 8.955 | 8.630 | 8.670 | 4,792 | -0.35(-3.87%) |
Jun 28, 2013 | 9.169 | 9.173 | 8.626 | 9.019 | 9,333 | +0.00(+0.00%) |
Jun 27, 2013 | 8.959 | 9.181 | 8.927 | 9.019 | 19,746 | +0.29(+3.27%) |
Jun 26, 2013 | 8.452 | 8.900 | 8.452 | 8.733 | 4,182 | +0.29(+3.39%) |
Jun 25, 2013 | 8.478 | 8.675 | 8.423 | 8.446 | 8,513 | -0.03(-0.37%) |
Jun 24, 2013 | 8.864 | 8.864 | 8.470 | 8.478 | 8,810 | -0.17(-1.92%) |
Jun 21, 2013 | 8.770 | 8.876 | 8.478 | 8.643 | 5,444 | +0.04(+0.46%) |
Jun 20, 2013 | 8.596 | 8.769 | 8.454 | 8.604 | 15,165 | -0.17(-1.93%) |
Jun 19, 2013 | 8.675 | 8.774 | 8.675 | 8.774 | 2,662 | -0.10(-1.16%) |
Jun 18, 2013 | 8.482 | 8.876 | 8.482 | 8.876 | 12,987 | +0.22(+2.55%) |
Jun 17, 2013 | 8.592 | 8.675 | 8.588 | 8.655 | 10,169 | -0.04(-0.41%) |
Jun 14, 2013 | 8.616 | 8.722 | 8.588 | 8.691 | 4,646 | -0.07(-0.77%) |
Jun 13, 2013 | 8.596 | 8.773 | 8.576 | 8.758 | 1,919 | -0.12(-1.33%) |
Jun 12, 2013 | 8.872 | 8.876 | 8.662 | 8.876 | 2,678 | +0.29(+3.35%) |
Jun 11, 2013 | 8.636 | 8.875 | 8.588 | 8.588 | 1,531 | +0.01(+0.14%) |
Jun 10, 2013 | 8.478 | 8.714 | 8.478 | 8.576 | 3,951 | +0.10(+1.16%) |
Jun 07, 2013 | 8.959 | 9.030 | 8.478 | 8.478 | 21,647 | -0.31(-3.54%) |
Jun 06, 2013 | 8.935 | 8.953 | 8.789 | 8.789 | 3,385 | +0.03(+0.32%) |
Jun 05, 2013 | 8.912 | 8.990 | 8.344 | 8.762 | 25,291 | -0.18(-2.02%) |
Jun 04, 2013 | 8.781 | 9.048 | 8.774 | 8.942 | 16,494 | +0.04(+0.43%) |
Jun 03, 2013 | 9.361 | 9.361 | 8.848 | 8.904 | 13,922 | -0.60(-6.35%) |
May 31, 2013 | 9.456 | 9.507 | 9.140 | 9.507 | 7,113 | +0.22(+2.35%) |
May 30, 2013 | 9.779 | 9.779 | 9.289 | 9.289 | 15,890 | -0.19(-2.01%) |
May 29, 2013 | 9.720 | 9.720 | 9.460 | 9.479 | 16,106 | -0.13(-1.33%) |
May 28, 2013 | 9.859 | 9.932 | 9.591 | 9.607 | 8,431 | -0.34(-3.44%) |
May 24, 2013 | 9.725 | 9.997 | 9.627 | 9.949 | 5,338 | +0.20(+2.01%) |
May 23, 2013 | 9.874 | 10.03 | 9.713 | 9.753 | 10,160 | -0.12(-1.23%) |
May 22, 2013 | 10.05 | 10.07 | 9.835 | 9.874 | 10,383 | -0.18(-1.76%) |
May 21, 2013 | 9.835 | 10.05 | 9.831 | 10.05 | 7,923 | +0.04(+0.43%) |
May 20, 2013 | 10.02 | 10.07 | 10.01 | 10.01 | 5,882 | +0.00(+0.04%) |
May 17, 2013 | 9.973 | 10.00 | 9.914 | 10.00 | 4,026 | +0.06(+0.61%) |
May 16, 2013 | 9.914 | 9.967 | 9.835 | 9.944 | 13,454 | -0.19(-1.84%) |
May 15, 2013 | 9.835 | 10.18 | 9.835 | 10.13 | 21,301 | +0.19(+1.92%) |
May 13, 2013 | 9.843 | 9.943 | 9.843 | 9.940 | 7,186 | +0.00(+0.01%) |
May 10, 2013 | 9.855 | 9.938 | 9.760 | 9.938 | 12,285 | +0.05(+0.53%) |
May 09, 2013 | 9.870 | 10.03 | 9.870 | 9.886 | 18,378 | -0.08(-0.83%) |
May 08, 2013 | 9.870 | 9.993 | 9.870 | 9.969 | 31,814 | +0.06(+0.64%) |
May 07, 2013 | 9.855 | 9.953 | 9.855 | 9.906 | 37,587 | +0.03(+0.28%) |
May 06, 2013 | 9.878 | 9.878 | 9.835 | 9.878 | 13,047 | +0.04(+0.40%) |
May 03, 2013 | 9.874 | 9.874 | 9.839 | 9.839 | 8,200 | -0.03(-0.32%) |
May 02, 2013 | 9.874 | 9.902 | 9.835 | 9.870 | 4,829 | +0.03(+0.28%) |