Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.963 | 10.01 | 9.699 | 9.915 | 18,837,008 | -0.05(-0.54%) |
Jul 30, 2013 | 9.092 | 10.21 | 9.068 | 9.969 | 41,411,688 | +1.13(+12.77%) |
Jul 29, 2013 | 8.576 | 8.864 | 8.561 | 8.840 | 10,529,643 | +0.18(+2.08%) |
Jul 26, 2013 | 8.678 | 8.732 | 8.594 | 8.660 | 6,889,348 | -0.10(-1.17%) |
Jul 25, 2013 | 8.732 | 8.783 | 8.660 | 8.762 | 4,467,444 | +0.03(+0.34%) |
Jul 24, 2013 | 8.714 | 8.822 | 8.666 | 8.732 | 9,674,397 | +0.01(+0.14%) |
Jul 23, 2013 | 8.828 | 8.930 | 8.684 | 8.720 | 6,749,459 | -0.05(-0.62%) |
Jul 22, 2013 | 8.498 | 8.804 | 8.444 | 8.774 | 14,412,833 | +0.33(+3.91%) |
Jul 19, 2013 | 8.522 | 8.714 | 8.348 | 8.444 | 66,223,220 | -0.07(-0.85%) |
Jul 18, 2013 | 8.498 | 8.555 | 8.426 | 8.516 | 9,022,986 | +0.02(+0.25%) |
Jul 17, 2013 | 8.444 | 8.558 | 8.444 | 8.495 | 6,650,575 | +0.09(+1.04%) |
Jul 16, 2013 | 8.372 | 8.558 | 8.330 | 8.408 | 7,749,766 | +0.05(+0.57%) |
Jul 15, 2013 | 8.330 | 8.450 | 8.264 | 8.360 | 7,667,341 | -0.02(-0.29%) |
Jul 12, 2013 | 8.456 | 8.474 | 8.288 | 8.384 | 11,411,973 | -0.10(-1.13%) |
Jul 11, 2013 | 8.660 | 8.726 | 8.408 | 8.480 | 11,596,948 | -0.10(-1.19%) |
Jul 10, 2013 | 8.546 | 8.717 | 8.546 | 8.582 | 7,559,444 | +0.02(+0.28%) |
Jul 09, 2013 | 8.630 | 8.636 | 8.510 | 8.558 | 6,709,228 | -0.05(-0.56%) |
Jul 08, 2013 | 8.648 | 8.678 | 8.570 | 8.606 | 6,058,337 | -0.03(-0.35%) |
Jul 05, 2013 | 8.594 | 8.654 | 8.441 | 8.636 | 3,694,619 | +0.11(+1.27%) |
Jul 03, 2013 | 8.408 | 8.552 | 8.324 | 8.528 | 3,172,466 | +0.07(+0.85%) |
Jul 02, 2013 | 8.930 | 8.969 | 8.318 | 8.456 | 10,764,168 | -0.53(-5.88%) |
Jul 01, 2013 | 8.834 | 9.032 | 8.735 | 8.984 | 3,674,770 | +0.17(+1.91%) |
Jun 28, 2013 | 9.062 | 9.111 | 8.816 | 8.816 | 7,261,725 | -0.31(-3.36%) |
Jun 27, 2013 | 8.894 | 9.123 | 8.852 | 9.123 | 4,573,844 | +0.26(+2.98%) |
Jun 26, 2013 | 8.720 | 8.924 | 8.714 | 8.858 | 4,148,825 | +0.20(+2.36%) |
Jun 25, 2013 | 8.438 | 8.660 | 8.408 | 8.654 | 4,328,957 | +0.28(+3.30%) |
Jun 24, 2013 | 8.444 | 8.468 | 8.300 | 8.378 | 5,966,429 | -0.09(-1.06%) |
Jun 21, 2013 | 8.342 | 8.534 | 8.276 | 8.468 | 6,394,749 | +0.19(+2.32%) |
Jun 20, 2013 | 8.456 | 8.504 | 8.186 | 8.276 | 4,973,797 | -0.28(-3.30%) |
Jun 19, 2013 | 8.828 | 8.870 | 8.552 | 8.558 | 3,944,974 | -0.26(-3.00%) |
Jun 18, 2013 | 8.702 | 8.882 | 8.666 | 8.822 | 3,195,939 | +0.11(+1.24%) |
Jun 17, 2013 | 8.786 | 8.864 | 8.696 | 8.714 | 3,827,910 | -0.05(-0.55%) |
Jun 14, 2013 | 8.744 | 8.840 | 8.660 | 8.762 | 2,811,355 | +0.00(+0.00%) |
Jun 13, 2013 | 8.570 | 8.795 | 8.462 | 8.762 | 3,020,177 | +0.17(+1.96%) |
Jun 12, 2013 | 8.960 | 8.960 | 8.558 | 8.594 | 4,286,383 | -0.28(-3.11%) |
Jun 11, 2013 | 8.810 | 8.990 | 8.696 | 8.870 | 5,701,490 | -0.01(-0.14%) |
Jun 10, 2013 | 8.792 | 8.912 | 8.726 | 8.882 | 3,515,976 | +0.09(+1.02%) |
Jun 07, 2013 | 8.420 | 8.798 | 8.396 | 8.792 | 6,098,521 | +0.34(+4.05%) |
Jun 06, 2013 | 8.666 | 8.696 | 8.357 | 8.450 | 16,159,913 | -0.25(-2.90%) |
Jun 05, 2013 | 8.966 | 9.086 | 8.654 | 8.702 | 6,730,114 | -0.30(-3.34%) |
Jun 04, 2013 | 8.702 | 9.020 | 8.666 | 9.002 | 5,767,838 | +0.32(+3.74%) |
Jun 03, 2013 | 8.816 | 8.849 | 8.600 | 8.678 | 6,445,914 | -0.14(-1.57%) |
May 31, 2013 | 8.966 | 9.032 | 8.798 | 8.816 | 16,203,597 | -0.20(-2.20%) |
May 30, 2013 | 9.044 | 9.165 | 8.948 | 9.014 | 4,339,640 | +0.00(+0.00%) |
May 29, 2013 | 9.008 | 9.086 | 8.978 | 9.014 | 4,288,060 | -0.04(-0.46%) |
May 28, 2013 | 9.165 | 9.165 | 9.008 | 9.056 | 5,086,995 | -0.02(-0.26%) |
May 24, 2013 | 9.008 | 9.098 | 8.960 | 9.080 | 4,516,789 | +0.04(+0.40%) |
May 23, 2013 | 8.924 | 9.144 | 8.882 | 9.044 | 4,477,226 | +0.01(+0.07%) |
May 22, 2013 | 9.044 | 9.165 | 9.008 | 9.038 | 6,955,680 | -0.08(-0.92%) |
May 21, 2013 | 9.123 | 9.188 | 9.032 | 9.123 | 4,776,130 | -0.01(-0.07%) |
May 20, 2013 | 8.894 | 9.153 | 8.792 | 9.129 | 6,527,065 | +0.25(+2.77%) |
May 17, 2013 | 8.828 | 8.924 | 8.758 | 8.882 | 4,417,887 | +0.05(+0.54%) |
May 16, 2013 | 8.906 | 9.008 | 8.810 | 8.834 | 4,349,815 | -0.04(-0.47%) |
May 15, 2013 | 8.996 | 9.032 | 8.818 | 8.876 | 5,077,687 | -0.14(-1.53%) |
May 13, 2013 | 9.213 | 9.249 | 8.966 | 9.014 | 5,679,639 | -0.26(-2.78%) |
May 10, 2013 | 9.435 | 9.440 | 9.216 | 9.273 | 3,924,566 | -0.14(-1.47%) |
May 09, 2013 | 9.351 | 9.435 | 9.189 | 9.411 | 5,640,785 | +0.13(+1.42%) |
May 08, 2013 | 9.225 | 9.291 | 9.111 | 9.279 | 5,720,851 | +0.14(+1.49%) |
May 07, 2013 | 8.994 | 9.166 | 8.988 | 9.142 | 5,860,925 | +0.15(+1.72%) |
May 06, 2013 | 9.130 | 9.255 | 8.982 | 8.988 | 7,566,348 | -0.14(-1.56%) |
May 03, 2013 | 8.911 | 9.160 | 8.851 | 9.130 | 16,591,889 | +0.50(+5.77%) |
May 02, 2013 | 8.454 | 8.667 | 8.400 | 8.632 | 13,630,877 | +0.16(+1.89%) |