Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.906 | 9.069 | 8.891 | 8.949 | 21,981 | +0.09(+1.02%) |
Jul 30, 2013 | 9.056 | 9.173 | 8.776 | 8.859 | 83,544 | -0.14(-1.60%) |
Jul 29, 2013 | 9.104 | 9.114 | 8.992 | 9.002 | 26,700 | -0.07(-0.82%) |
Jul 26, 2013 | 8.949 | 9.338 | 8.779 | 9.077 | 304,015 | +0.13(+1.49%) |
Jul 25, 2013 | 8.954 | 8.992 | 8.912 | 8.944 | 24,857 | +0.01(+0.12%) |
Jul 24, 2013 | 8.960 | 9.002 | 8.922 | 8.933 | 43,290 | -0.05(-0.53%) |
Jul 23, 2013 | 9.050 | 9.050 | 8.949 | 8.981 | 28,728 | -0.07(-0.77%) |
Jul 22, 2013 | 9.061 | 9.061 | 8.960 | 9.050 | 16,559 | +0.06(+0.71%) |
Jul 19, 2013 | 9.194 | 9.194 | 8.901 | 8.986 | 62,523 | -0.25(-2.65%) |
Jul 18, 2013 | 8.976 | 9.236 | 8.949 | 9.231 | 108,343 | +0.30(+3.40%) |
Jul 17, 2013 | 8.976 | 8.976 | 8.795 | 8.928 | 31,829 | +0.03(+0.36%) |
Jul 16, 2013 | 9.029 | 9.088 | 8.890 | 8.896 | 100,592 | -0.18(-2.00%) |
Jul 15, 2013 | 9.322 | 9.413 | 8.976 | 9.077 | 79,195 | -0.22(-2.35%) |
Jul 12, 2013 | 9.167 | 9.402 | 9.162 | 9.295 | 207,273 | +0.04(+0.46%) |
Jul 11, 2013 | 9.258 | 9.333 | 9.178 | 9.253 | 92,803 | +0.02(+0.17%) |
Jul 10, 2013 | 9.242 | 9.370 | 9.167 | 9.237 | 150,960 | -0.01(-0.12%) |
Jul 09, 2013 | 9.263 | 9.295 | 9.173 | 9.247 | 57,523 | +0.03(+0.35%) |
Jul 08, 2013 | 9.333 | 9.333 | 9.179 | 9.215 | 61,633 | -0.08(-0.86%) |
Jul 05, 2013 | 9.444 | 9.444 | 9.285 | 9.295 | 29,901 | +0.01(+0.11%) |
Jul 03, 2013 | 9.290 | 9.381 | 9.279 | 9.285 | 16,955 | -0.07(-0.74%) |
Jul 02, 2013 | 9.407 | 9.514 | 9.327 | 9.354 | 45,561 | -0.13(-1.40%) |
Jul 01, 2013 | 9.540 | 9.540 | 9.397 | 9.487 | 23,959 | +0.10(+1.02%) |
Jun 28, 2013 | 9.269 | 9.391 | 9.247 | 9.391 | 67,276 | +0.12(+1.32%) |
Jun 27, 2013 | 9.317 | 9.385 | 9.237 | 9.269 | 41,508 | -0.05(-0.57%) |
Jun 26, 2013 | 9.455 | 9.567 | 9.253 | 9.322 | 80,627 | +0.21(+2.34%) |
Jun 25, 2013 | 9.175 | 9.221 | 9.033 | 9.109 | 150,663 | -0.01(-0.11%) |
Jun 24, 2013 | 9.033 | 9.119 | 9.033 | 9.119 | 142,498 | +0.05(+0.50%) |
Jun 21, 2013 | 9.099 | 9.134 | 9.033 | 9.073 | 87,089 | +0.01(+0.06%) |
Jun 20, 2013 | 9.048 | 9.175 | 9.033 | 9.068 | 103,687 | -0.03(-0.34%) |
Jun 19, 2013 | 9.175 | 9.338 | 9.033 | 9.099 | 99,108 | -0.08(-0.83%) |
Jun 18, 2013 | 9.175 | 9.251 | 9.139 | 9.175 | 76,254 | +0.05(+0.50%) |
Jun 17, 2013 | 9.200 | 9.216 | 9.083 | 9.129 | 37,527 | -0.02(-0.17%) |
Jun 14, 2013 | 9.099 | 9.292 | 9.058 | 9.145 | 102,779 | -0.01(-0.06%) |
Jun 13, 2013 | 9.063 | 9.160 | 9.063 | 9.150 | 31,589 | +0.10(+1.07%) |
Jun 12, 2013 | 9.043 | 9.155 | 9.043 | 9.053 | 73,391 | +0.02(+0.17%) |
Jun 11, 2013 | 9.033 | 9.120 | 9.033 | 9.038 | 26,652 | -0.04(-0.45%) |
Jun 10, 2013 | 9.139 | 9.155 | 9.051 | 9.078 | 35,205 | +0.05(+0.51%) |
Jun 07, 2013 | 9.058 | 9.104 | 9.033 | 9.033 | 36,036 | -0.01(-0.06%) |
Jun 06, 2013 | 8.961 | 9.094 | 8.961 | 9.038 | 75,220 | +0.06(+0.68%) |
Jun 05, 2013 | 9.038 | 9.083 | 8.956 | 8.977 | 113,738 | -0.01(-0.06%) |
Jun 04, 2013 | 8.773 | 9.063 | 8.773 | 8.982 | 178,182 | +0.28(+3.22%) |
Jun 03, 2013 | 8.310 | 8.773 | 8.218 | 8.702 | 138,192 | +0.36(+4.27%) |
May 31, 2013 | 8.300 | 8.422 | 8.223 | 8.346 | 65,532 | -0.06(-0.67%) |
May 30, 2013 | 8.346 | 8.498 | 8.325 | 8.402 | 35,822 | -0.02(-0.18%) |
May 29, 2013 | 8.157 | 8.575 | 8.147 | 8.417 | 100,847 | +0.18(+2.23%) |
May 28, 2013 | 8.351 | 8.442 | 8.178 | 8.234 | 47,508 | -0.12(-1.40%) |
May 24, 2013 | 8.213 | 8.381 | 8.203 | 8.351 | 30,956 | +0.08(+0.92%) |
May 23, 2013 | 8.300 | 8.386 | 8.244 | 8.274 | 44,014 | -0.07(-0.79%) |
May 22, 2013 | 8.478 | 8.478 | 8.295 | 8.340 | 56,630 | -0.06(-0.73%) |
May 21, 2013 | 8.508 | 8.549 | 8.396 | 8.402 | 40,772 | -0.07(-0.78%) |
May 20, 2013 | 8.325 | 8.519 | 8.209 | 8.468 | 97,583 | +0.14(+1.71%) |
May 17, 2013 | 8.463 | 8.504 | 8.208 | 8.325 | 59,768 | -0.11(-1.27%) |
May 16, 2013 | 8.223 | 8.478 | 8.188 | 8.432 | 119,414 | +0.15(+1.84%) |
May 15, 2013 | 8.447 | 8.458 | 8.269 | 8.279 | 71,522 | +0.02(+0.25%) |
May 13, 2013 | 8.142 | 8.462 | 8.137 | 8.259 | 167,327 | +0.30(+3.71%) |
May 10, 2013 | 7.582 | 8.127 | 7.582 | 7.964 | 212,275 | +0.42(+5.60%) |
May 09, 2013 | 7.531 | 7.567 | 7.498 | 7.542 | 38,384 | -0.03(-0.40%) |
May 08, 2013 | 7.674 | 7.715 | 7.384 | 7.572 | 68,256 | -0.03(-0.33%) |
May 07, 2013 | 7.328 | 7.613 | 7.328 | 7.598 | 66,114 | +0.32(+4.41%) |
May 06, 2013 | 7.277 | 7.379 | 7.190 | 7.277 | 49,560 | -0.01(-0.14%) |
May 03, 2013 | 7.216 | 7.394 | 7.160 | 7.287 | 30,950 | +0.13(+1.78%) |
May 02, 2013 | 7.190 | 7.307 | 7.129 | 7.160 | 113,565 | -0.04(-0.50%) |