Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.030 | 9.131 | 9.016 | 9.047 | 0 | -0.02(-0.18%) |
Jul 30, 2013 | 8.955 | 9.081 | 8.899 | 9.064 | 6,906,564 | -0.15(-1.67%) |
Jul 29, 2013 | 9.153 | 9.217 | 9.103 | 9.217 | 0 | +0.03(+0.27%) |
Jul 26, 2013 | 9.201 | 9.203 | 9.075 | 9.192 | 0 | -0.09(-0.93%) |
Jul 25, 2013 | 9.148 | 9.284 | 9.112 | 9.279 | 0 | +0.12(+1.28%) |
Jul 24, 2013 | 9.463 | 9.483 | 9.117 | 9.162 | 0 | -0.29(-3.04%) |
Jul 23, 2013 | 9.396 | 9.533 | 9.396 | 9.449 | 0 | +0.02(+0.24%) |
Jul 22, 2013 | 9.485 | 9.463 | 9.340 | 9.427 | 0 | -0.04(-0.38%) |
Jul 19, 2013 | 9.516 | 9.516 | 9.413 | 9.463 | 0 | -0.07(-0.73%) |
Jul 18, 2013 | 9.430 | 9.552 | 9.395 | 9.533 | 0 | +0.14(+1.52%) |
Jul 17, 2013 | 9.455 | 9.488 | 9.382 | 9.390 | 1,750,367 | -0.04(-0.44%) |
Jul 16, 2013 | 9.522 | 9.550 | 9.358 | 9.432 | 0 | -0.10(-1.05%) |
Jul 15, 2013 | 9.586 | 9.608 | 9.511 | 9.533 | 0 | -0.04(-0.47%) |
Jul 12, 2013 | 9.564 | 9.601 | 9.513 | 9.578 | 0 | +0.05(+0.53%) |
Jul 11, 2013 | 9.382 | 9.547 | 9.377 | 9.527 | 5,103,706 | +0.24(+2.55%) |
Jul 10, 2013 | 9.301 | 9.335 | 9.203 | 9.290 | 0 | +0.01(+0.09%) |
Jul 09, 2013 | 9.309 | 9.343 | 9.234 | 9.282 | 0 | +0.03(+0.30%) |
Jul 08, 2013 | 9.323 | 9.354 | 9.249 | 9.254 | 0 | -0.04(-0.48%) |
Jul 05, 2013 | 9.148 | 9.298 | 9.139 | 9.298 | 0 | +0.16(+1.77%) |
Jul 03, 2013 | 9.175 | 9.206 | 9.108 | 9.136 | 0 | -0.09(-1.03%) |
Jul 02, 2013 | 9.282 | 9.354 | 9.170 | 9.231 | 0 | -0.01(-0.15%) |
Jul 01, 2013 | 9.201 | 9.343 | 9.159 | 9.245 | 0 | +0.09(+0.98%) |
Jun 28, 2013 | 9.153 | 9.198 | 9.044 | 9.156 | 4,994,795 | -0.02(-0.21%) |
Jun 27, 2013 | 9.122 | 9.180 | 9.055 | 9.175 | 0 | +0.12(+1.34%) |
Jun 26, 2013 | 9.134 | 9.170 | 9.022 | 9.054 | 0 | +0.02(+0.23%) |
Jun 25, 2013 | 8.933 | 9.111 | 8.916 | 9.033 | 0 | +0.14(+1.57%) |
Jun 24, 2013 | 9.053 | 9.094 | 8.801 | 8.893 | 0 | -0.20(-2.21%) |
Jun 21, 2013 | 9.226 | 9.229 | 9.050 | 9.094 | 9,971,881 | -0.05(-0.55%) |
Jun 20, 2013 | 9.078 | 9.213 | 9.005 | 9.145 | 0 | +0.01(+0.12%) |
Jun 19, 2013 | 9.242 | 9.248 | 9.114 | 9.134 | 0 | -0.13(-1.45%) |
Jun 18, 2013 | 9.209 | 9.311 | 9.201 | 9.268 | 3,558,203 | +0.04(+0.45%) |
Jun 17, 2013 | 9.175 | 9.290 | 9.103 | 9.226 | 0 | +0.12(+1.35%) |
Jun 14, 2013 | 9.120 | 9.203 | 9.031 | 9.103 | 0 | +0.01(+0.06%) |
Jun 13, 2013 | 8.712 | 9.142 | 8.709 | 9.097 | 7,837,678 | +0.35(+3.96%) |
Jun 12, 2013 | 8.983 | 9.011 | 8.745 | 8.751 | 4,606,991 | -0.18(-2.03%) |
Jun 11, 2013 | 9.030 | 9.049 | 8.891 | 8.933 | 4,278,351 | -0.22(-2.43%) |
Jun 10, 2013 | 9.177 | 9.297 | 9.060 | 9.155 | 0 | +0.01(+0.12%) |
Jun 07, 2013 | 8.949 | 9.147 | 8.882 | 9.144 | 0 | +0.29(+3.23%) |
Jun 06, 2013 | 8.660 | 8.860 | 8.641 | 8.857 | 0 | +0.23(+2.61%) |
Jun 05, 2013 | 8.627 | 8.677 | 8.507 | 8.632 | 0 | +0.06(+0.65%) |
Jun 04, 2013 | 8.671 | 8.761 | 8.552 | 8.577 | 0 | -0.06(-0.71%) |
Jun 03, 2013 | 8.749 | 8.788 | 8.490 | 8.638 | 4,704,858 | -0.11(-1.27%) |
May 31, 2013 | 8.933 | 8.985 | 8.749 | 8.749 | 5,944,004 | -0.19(-2.15%) |
May 30, 2013 | 8.768 | 9.023 | 8.716 | 8.941 | 0 | +0.16(+1.77%) |
May 29, 2013 | 8.760 | 8.844 | 8.693 | 8.785 | 5,970,218 | +0.03(+0.38%) |
May 28, 2013 | 8.679 | 8.805 | 8.614 | 8.752 | 5,871,361 | +0.21(+2.44%) |
May 24, 2013 | 8.560 | 8.570 | 8.429 | 8.543 | 0 | -0.06(-0.65%) |
May 23, 2013 | 8.540 | 8.613 | 8.451 | 8.599 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.451 | 8.813 | 8.438 | 8.616 | 0 | -0.06(-0.67%) |
May 21, 2013 | 8.691 | 8.766 | 8.641 | 8.674 | 0 | -0.04(-0.48%) |
May 20, 2013 | 8.677 | 8.759 | 8.632 | 8.716 | 0 | +0.02(+0.26%) |
May 17, 2013 | 8.560 | 8.716 | 8.482 | 8.693 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.621 | 8.663 | 8.535 | 8.554 | 3,778,039 | -0.10(-1.19%) |
May 15, 2013 | 8.590 | 8.704 | 8.549 | 8.657 | 0 | +0.18(+2.13%) |
May 13, 2013 | 8.479 | 8.538 | 8.407 | 8.476 | 0 | -0.01(-0.07%) |
May 10, 2013 | 8.393 | 8.510 | 8.357 | 8.482 | 0 | +0.08(+0.89%) |
May 09, 2013 | 8.482 | 8.499 | 8.382 | 8.407 | 0 | -0.09(-1.02%) |
May 08, 2013 | 8.404 | 8.513 | 8.349 | 8.493 | 0 | +0.09(+1.06%) |
May 07, 2013 | 8.401 | 8.472 | 8.393 | 8.404 | 0 | +0.02(+0.27%) |
May 06, 2013 | 8.490 | 8.532 | 8.378 | 8.382 | 0 | -0.09(-1.05%) |
May 03, 2013 | 8.387 | 8.489 | 8.387 | 8.471 | 0 | +0.14(+1.63%) |
May 02, 2013 | 8.143 | 8.337 | 8.123 | 8.335 | 0 | +0.20(+2.46%) |