Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.314 | 9.376 | 8.989 | 9.252 | 0 | -0.06(-0.67%) |
Jul 30, 2013 | 8.245 | 9.407 | 8.214 | 9.314 | 0 | +1.22(+15.02%) |
Jul 29, 2013 | 8.067 | 8.182 | 8.044 | 8.098 | 0 | +0.03(+0.38%) |
Jul 26, 2013 | 8.067 | 8.136 | 8.067 | 8.067 | 0 | -0.03(-0.38%) |
Jul 25, 2013 | 8.143 | 8.204 | 8.044 | 8.098 | 0 | -0.06(-0.75%) |
Jul 24, 2013 | 8.327 | 8.327 | 8.128 | 8.159 | 0 | -0.12(-1.48%) |
Jul 23, 2013 | 8.151 | 8.304 | 8.128 | 8.281 | 0 | +0.18(+2.17%) |
Jul 22, 2013 | 8.090 | 8.136 | 8.075 | 8.105 | 0 | +0.01(+0.09%) |
Jul 19, 2013 | 8.067 | 8.132 | 8.052 | 8.098 | 0 | -0.05(-0.66%) |
Jul 18, 2013 | 8.098 | 8.212 | 8.059 | 8.151 | 0 | +0.04(+0.47%) |
Jul 17, 2013 | 8.113 | 8.121 | 8.021 | 8.113 | 248,957 | +0.00(+0.00%) |
Jul 16, 2013 | 8.029 | 8.136 | 7.991 | 8.113 | 0 | +0.09(+1.14%) |
Jul 15, 2013 | 8.029 | 8.128 | 7.975 | 8.021 | 0 | -0.05(-0.57%) |
Jul 12, 2013 | 8.098 | 8.098 | 7.991 | 8.067 | 0 | -0.09(-1.12%) |
Jul 11, 2013 | 8.159 | 8.159 | 7.930 | 8.159 | 0 | -0.01(-0.09%) |
Jul 10, 2013 | 8.174 | 8.258 | 8.113 | 8.166 | 0 | -0.05(-0.65%) |
Jul 09, 2013 | 8.289 | 8.273 | 8.189 | 8.220 | 0 | -0.05(-0.65%) |
Jul 08, 2013 | 8.342 | 8.388 | 8.220 | 8.273 | 0 | +0.01(+0.09%) |
Jul 05, 2013 | 8.029 | 8.342 | 8.029 | 8.266 | 0 | +0.22(+2.75%) |
Jul 03, 2013 | 7.991 | 8.059 | 7.983 | 8.044 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 8.121 | 8.250 | 8.021 | 8.044 | 0 | -0.13(-1.59%) |
Jul 01, 2013 | 8.182 | 8.250 | 8.098 | 8.174 | 0 | +0.08(+1.04%) |
Jun 28, 2013 | 8.151 | 8.189 | 8.082 | 8.090 | 198,314 | -0.08(-1.03%) |
Jun 27, 2013 | 8.159 | 8.212 | 8.121 | 8.174 | 0 | +0.03(+0.38%) |
Jun 26, 2013 | 8.220 | 8.235 | 8.113 | 8.143 | 0 | -0.02(-0.19%) |
Jun 25, 2013 | 8.174 | 8.396 | 8.067 | 8.159 | 0 | +0.05(+0.57%) |
Jun 24, 2013 | 8.174 | 8.235 | 7.983 | 8.113 | 0 | -0.11(-1.39%) |
Jun 21, 2013 | 8.403 | 8.663 | 8.189 | 8.227 | 335,094 | -0.16(-1.91%) |
Jun 20, 2013 | 8.434 | 8.487 | 8.334 | 8.388 | 0 | -0.13(-1.52%) |
Jun 19, 2013 | 8.564 | 8.579 | 8.449 | 8.518 | 0 | -0.02(-0.18%) |
Jun 18, 2013 | 8.403 | 8.541 | 8.403 | 8.533 | 0 | +0.13(+1.55%) |
Jun 17, 2013 | 8.396 | 8.449 | 8.289 | 8.403 | 0 | +0.14(+1.66%) |
Jun 14, 2013 | 8.327 | 8.403 | 8.250 | 8.266 | 0 | -0.09(-1.10%) |
Jun 13, 2013 | 8.235 | 8.403 | 8.136 | 8.357 | 357,988 | +0.12(+1.48%) |
Jun 12, 2013 | 8.480 | 8.525 | 8.235 | 8.235 | 297,366 | -0.16(-1.91%) |
Jun 11, 2013 | 8.518 | 8.609 | 8.388 | 8.396 | 246,513 | -0.25(-2.92%) |
Jun 10, 2013 | 8.747 | 8.785 | 8.556 | 8.648 | 0 | -0.08(-0.88%) |
Jun 07, 2013 | 8.709 | 8.747 | 8.594 | 8.724 | 0 | +0.06(+0.71%) |
Jun 06, 2013 | 8.525 | 8.693 | 8.480 | 8.663 | 0 | +0.16(+1.89%) |
Jun 05, 2013 | 8.525 | 8.625 | 8.441 | 8.502 | 0 | -0.02(-0.18%) |
Jun 04, 2013 | 8.579 | 8.625 | 8.472 | 8.518 | 0 | -0.07(-0.80%) |
Jun 03, 2013 | 8.609 | 8.747 | 8.411 | 8.587 | 319,725 | -0.02(-0.18%) |
May 31, 2013 | 8.403 | 8.709 | 8.403 | 8.602 | 488,785 | +0.13(+1.53%) |
May 30, 2013 | 8.480 | 8.556 | 8.411 | 8.472 | 0 | +0.02(+0.18%) |
May 29, 2013 | 8.350 | 8.525 | 8.262 | 8.457 | 280,309 | +0.06(+0.73%) |
May 28, 2013 | 8.342 | 8.441 | 8.235 | 8.396 | 291,287 | +0.16(+1.95%) |
May 24, 2013 | 8.334 | 8.342 | 8.220 | 8.235 | 0 | -0.15(-1.73%) |
May 23, 2013 | 8.373 | 8.434 | 8.174 | 8.380 | 0 | -0.06(-0.72%) |
May 22, 2013 | 8.617 | 8.709 | 8.396 | 8.441 | 0 | -0.15(-1.69%) |
May 21, 2013 | 8.548 | 8.709 | 8.533 | 8.587 | 0 | +0.07(+0.85%) |
May 20, 2013 | 8.418 | 8.571 | 8.418 | 8.514 | 0 | +0.06(+0.77%) |
May 17, 2013 | 8.373 | 8.506 | 8.296 | 8.449 | 0 | +0.06(+0.73%) |
May 16, 2013 | 8.411 | 8.472 | 8.327 | 8.388 | 407,063 | -0.08(-0.90%) |
May 15, 2013 | 8.579 | 8.579 | 8.373 | 8.464 | 0 | -0.21(-2.38%) |
May 13, 2013 | 8.785 | 8.839 | 8.632 | 8.671 | 0 | -0.08(-0.96%) |
May 10, 2013 | 8.678 | 8.755 | 8.587 | 8.755 | 0 | +0.08(+0.88%) |
May 09, 2013 | 8.571 | 8.747 | 8.556 | 8.678 | 0 | +0.11(+1.25%) |
May 08, 2013 | 8.693 | 8.693 | 8.529 | 8.571 | 0 | -0.13(-1.49%) |
May 07, 2013 | 8.525 | 8.732 | 8.464 | 8.701 | 0 | +0.22(+2.61%) |
May 06, 2013 | 8.755 | 8.762 | 8.457 | 8.480 | 0 | -0.27(-3.06%) |
May 03, 2013 | 8.510 | 8.774 | 8.380 | 8.747 | 0 | +0.37(+4.38%) |
May 02, 2013 | 8.258 | 8.426 | 8.098 | 8.380 | 0 | +0.15(+1.86%) |