Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.945 | 8.945 | 8.689 | 8.701 | 6,311 | -0.20(-2.29%) |
Jul 30, 2013 | 8.881 | 8.940 | 8.837 | 8.905 | 5,007 | -0.10(-1.15%) |
Jul 29, 2013 | 8.985 | 9.008 | 8.985 | 9.008 | 802 | +0.25(+2.81%) |
Jul 26, 2013 | 8.643 | 8.806 | 8.643 | 8.762 | 2,571 | +0.10(+1.20%) |
Jul 25, 2013 | 8.659 | 8.659 | 8.659 | 8.659 | 251 | +0.00(+0.00%) |
Jul 24, 2013 | 8.961 | 8.961 | 8.603 | 8.659 | 5,272 | -0.00(-0.05%) |
Jul 23, 2013 | 8.663 | 8.858 | 8.583 | 8.663 | 18,760 | +0.07(+0.79%) |
Jul 22, 2013 | 8.738 | 8.882 | 8.579 | 8.595 | 14,876 | -0.14(-1.60%) |
Jul 19, 2013 | 8.762 | 8.861 | 8.667 | 8.734 | 3,264 | -0.14(-1.62%) |
Jul 18, 2013 | 8.862 | 8.882 | 8.683 | 8.878 | 3,389 | +0.04(+0.50%) |
Jul 17, 2013 | 8.798 | 8.882 | 8.798 | 8.834 | 2,925 | +0.13(+1.51%) |
Jul 16, 2013 | 8.842 | 8.842 | 8.563 | 8.702 | 4,499 | -0.18(-1.97%) |
Jul 15, 2013 | 8.468 | 8.882 | 8.467 | 8.878 | 15,880 | -0.04(-0.45%) |
Jul 12, 2013 | 8.917 | 8.917 | 8.917 | 8.917 | 833 | +0.41(+4.87%) |
Jul 11, 2013 | 8.487 | 8.519 | 8.463 | 8.503 | 2,267 | +0.04(+0.47%) |
Jul 10, 2013 | 8.467 | 8.718 | 8.364 | 8.463 | 16,686 | -0.04(-0.51%) |
Jul 09, 2013 | 8.563 | 8.773 | 8.455 | 8.507 | 4,496 | +0.04(+0.52%) |
Jul 08, 2013 | 8.463 | 8.501 | 8.444 | 8.463 | 12,390 | -0.02(-0.23%) |
Jul 05, 2013 | 8.591 | 8.599 | 8.444 | 8.483 | 15,393 | -0.16(-1.84%) |
Jul 03, 2013 | 9.033 | 9.037 | 8.643 | 8.643 | 3,118 | +0.00(+0.00%) |
Jul 02, 2013 | 8.667 | 8.702 | 8.535 | 8.643 | 4,928 | -0.07(-0.78%) |
Jul 01, 2013 | 8.671 | 8.997 | 8.671 | 8.710 | 4,770 | -0.35(-3.87%) |
Jun 28, 2013 | 9.212 | 9.216 | 8.667 | 9.061 | 9,289 | +0.00(+0.00%) |
Jun 27, 2013 | 9.001 | 9.224 | 8.969 | 9.061 | 19,654 | +0.29(+3.27%) |
Jun 26, 2013 | 8.491 | 8.941 | 8.491 | 8.774 | 4,162 | +0.29(+3.39%) |
Jun 25, 2013 | 8.517 | 8.716 | 8.462 | 8.486 | 8,473 | -0.03(-0.37%) |
Jun 24, 2013 | 8.906 | 8.906 | 8.510 | 8.517 | 8,769 | -0.17(-1.92%) |
Jun 21, 2013 | 8.811 | 8.918 | 8.517 | 8.684 | 5,419 | +0.04(+0.46%) |
Jun 20, 2013 | 8.636 | 8.810 | 8.494 | 8.644 | 15,094 | -0.17(-1.93%) |
Jun 19, 2013 | 8.716 | 8.815 | 8.716 | 8.815 | 2,650 | -0.10(-1.16%) |
Jun 18, 2013 | 8.521 | 8.918 | 8.521 | 8.918 | 12,926 | +0.22(+2.55%) |
Jun 17, 2013 | 8.632 | 8.716 | 8.628 | 8.696 | 10,122 | -0.04(-0.41%) |
Jun 14, 2013 | 8.656 | 8.763 | 8.628 | 8.731 | 4,624 | -0.07(-0.77%) |
Jun 13, 2013 | 8.636 | 8.814 | 8.616 | 8.799 | 1,910 | -0.12(-1.33%) |
Jun 12, 2013 | 8.914 | 8.917 | 8.703 | 8.917 | 2,665 | +0.29(+3.35%) |
Jun 11, 2013 | 8.676 | 8.917 | 8.628 | 8.628 | 1,524 | +0.01(+0.14%) |
Jun 10, 2013 | 8.517 | 8.755 | 8.517 | 8.616 | 3,932 | +0.10(+1.16%) |
Jun 07, 2013 | 9.001 | 9.072 | 8.517 | 8.517 | 21,546 | -0.31(-3.54%) |
Jun 06, 2013 | 8.977 | 8.995 | 8.830 | 8.830 | 3,369 | +0.03(+0.32%) |
Jun 05, 2013 | 8.953 | 9.032 | 8.383 | 8.803 | 25,174 | -0.18(-2.02%) |
Jun 04, 2013 | 8.822 | 9.090 | 8.815 | 8.984 | 16,417 | +0.04(+0.43%) |
Jun 03, 2013 | 9.405 | 9.405 | 8.890 | 8.945 | 13,858 | -0.61(-6.35%) |
May 31, 2013 | 9.500 | 9.551 | 9.183 | 9.551 | 7,080 | +0.22(+2.35%) |
May 30, 2013 | 9.825 | 9.825 | 9.333 | 9.333 | 15,816 | -0.19(-2.01%) |
May 29, 2013 | 9.765 | 9.765 | 9.504 | 9.524 | 16,031 | -0.13(-1.33%) |
May 28, 2013 | 9.905 | 9.978 | 9.636 | 9.652 | 8,392 | -0.34(-3.44%) |
May 24, 2013 | 9.770 | 10.04 | 9.672 | 9.996 | 5,313 | +0.20(+2.01%) |
May 23, 2013 | 9.921 | 10.08 | 9.758 | 9.799 | 10,112 | -0.12(-1.23%) |
May 22, 2013 | 10.10 | 10.12 | 9.881 | 9.921 | 10,335 | -0.18(-1.76%) |
May 21, 2013 | 9.881 | 10.10 | 9.877 | 10.10 | 7,886 | +0.04(+0.43%) |
May 20, 2013 | 10.07 | 10.12 | 10.05 | 10.05 | 5,854 | +0.00(+0.04%) |
May 17, 2013 | 10.02 | 10.05 | 9.960 | 10.05 | 4,007 | +0.06(+0.61%) |
May 16, 2013 | 9.960 | 10.01 | 9.881 | 9.990 | 13,391 | -0.19(-1.84%) |
May 15, 2013 | 9.881 | 10.23 | 9.881 | 10.18 | 21,202 | +0.19(+1.92%) |
May 13, 2013 | 9.889 | 9.989 | 9.889 | 9.986 | 7,152 | +0.00(+0.01%) |
May 10, 2013 | 9.901 | 9.985 | 9.806 | 9.985 | 12,227 | +0.05(+0.53%) |
May 09, 2013 | 9.917 | 10.08 | 9.917 | 9.932 | 18,292 | -0.08(-0.83%) |
May 08, 2013 | 9.917 | 10.04 | 9.917 | 10.02 | 31,666 | +0.06(+0.64%) |
May 07, 2013 | 9.901 | 10.000 | 9.901 | 9.952 | 37,412 | +0.03(+0.28%) |
May 06, 2013 | 9.925 | 9.925 | 9.881 | 9.924 | 12,986 | +0.04(+0.40%) |
May 03, 2013 | 9.921 | 9.921 | 9.885 | 9.885 | 8,162 | -0.03(-0.32%) |
May 02, 2013 | 9.921 | 9.948 | 9.881 | 9.917 | 4,807 | +0.03(+0.28%) |