Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.775 | 8.869 | 8.694 | 8.721 | 5,601,493 | -0.06(-0.71%) |
Jul 30, 2013 | 8.900 | 8.927 | 8.715 | 8.784 | 3,557,316 | -0.07(-0.76%) |
Jul 29, 2013 | 8.891 | 9.008 | 8.833 | 8.851 | 2,665,770 | -0.05(-0.55%) |
Jul 26, 2013 | 8.967 | 9.010 | 8.878 | 8.900 | 3,798,280 | -0.05(-0.55%) |
Jul 25, 2013 | 9.075 | 9.155 | 8.873 | 8.950 | 3,931,765 | -0.17(-1.86%) |
Jul 24, 2013 | 9.164 | 9.187 | 9.057 | 9.120 | 2,367,350 | -0.04(-0.39%) |
Jul 23, 2013 | 9.120 | 9.245 | 9.075 | 9.155 | 2,742,732 | +0.12(+1.34%) |
Jul 22, 2013 | 9.021 | 9.070 | 8.990 | 9.035 | 2,571,166 | +0.04(+0.50%) |
Jul 19, 2013 | 8.976 | 9.066 | 8.936 | 8.990 | 3,060,898 | +0.00(+0.00%) |
Jul 18, 2013 | 9.124 | 9.129 | 8.976 | 8.990 | 2,622,796 | -0.11(-1.23%) |
Jul 17, 2013 | 8.891 | 9.106 | 8.891 | 9.102 | 2,870,875 | +0.21(+2.42%) |
Jul 16, 2013 | 8.981 | 8.981 | 8.851 | 8.887 | 2,558,464 | -0.09(-1.05%) |
Jul 15, 2013 | 9.075 | 9.088 | 8.941 | 8.981 | 3,841,549 | +0.00(+0.00%) |
Jul 12, 2013 | 8.726 | 8.981 | 8.726 | 8.981 | 4,441,802 | +0.21(+2.45%) |
Jul 11, 2013 | 8.699 | 8.820 | 8.672 | 8.766 | 2,873,177 | +0.26(+3.11%) |
Jul 10, 2013 | 8.435 | 8.569 | 8.390 | 8.502 | 3,833,919 | +0.07(+0.80%) |
Jul 09, 2013 | 8.515 | 8.533 | 8.413 | 8.435 | 3,373,765 | -0.04(-0.48%) |
Jul 08, 2013 | 8.493 | 8.560 | 8.448 | 8.475 | 2,280,774 | -0.01(-0.16%) |
Jul 05, 2013 | 8.480 | 8.574 | 8.328 | 8.489 | 3,092,955 | +0.20(+2.43%) |
Jul 03, 2013 | 8.422 | 8.422 | 8.265 | 8.287 | 3,997,221 | -0.03(-0.38%) |
Jul 02, 2013 | 8.413 | 8.524 | 8.301 | 8.319 | 4,189,304 | -0.11(-1.33%) |
Jul 01, 2013 | 8.502 | 8.542 | 8.314 | 8.430 | 3,347,956 | -0.04(-0.53%) |
Jun 28, 2013 | 8.260 | 8.507 | 8.126 | 8.475 | 7,355,526 | +0.21(+2.49%) |
Jun 27, 2013 | 8.122 | 8.372 | 8.122 | 8.269 | 4,915,081 | +0.18(+2.27%) |
Jun 26, 2013 | 8.055 | 8.184 | 8.010 | 8.086 | 4,136,926 | +0.09(+1.18%) |
Jun 25, 2013 | 7.974 | 8.046 | 7.902 | 7.992 | 5,091,588 | +0.09(+1.13%) |
Jun 24, 2013 | 7.835 | 7.983 | 7.813 | 7.902 | 3,723,451 | -0.05(-0.67%) |
Jun 21, 2013 | 8.077 | 8.086 | 7.862 | 7.956 | 9,709,789 | +0.00(+0.00%) |
Jun 20, 2013 | 8.247 | 8.256 | 7.956 | 7.956 | 4,763,067 | -0.44(-5.27%) |
Jun 19, 2013 | 8.596 | 8.609 | 8.399 | 8.399 | 3,007,391 | -0.21(-2.39%) |
Jun 18, 2013 | 8.515 | 8.645 | 8.466 | 8.605 | 2,459,945 | +0.05(+0.63%) |
Jun 17, 2013 | 8.627 | 8.694 | 8.507 | 8.551 | 2,828,330 | +0.03(+0.31%) |
Jun 14, 2013 | 8.310 | 8.542 | 8.310 | 8.524 | 6,227,437 | +0.18(+2.14%) |
Jun 13, 2013 | 8.095 | 8.354 | 8.064 | 8.345 | 6,280,137 | +0.20(+2.42%) |
Jun 12, 2013 | 8.153 | 8.198 | 8.104 | 8.149 | 2,863,368 | +0.00(+0.00%) |
Jun 11, 2013 | 8.077 | 8.256 | 8.001 | 8.149 | 5,207,243 | -0.00(-0.05%) |
Jun 10, 2013 | 8.533 | 8.533 | 8.055 | 8.153 | 8,729,018 | -0.35(-4.11%) |
Jun 07, 2013 | 8.323 | 8.538 | 8.180 | 8.502 | 6,434,216 | +0.25(+2.98%) |
Jun 06, 2013 | 8.198 | 8.337 | 8.166 | 8.256 | 10,380,823 | +0.09(+1.04%) |
Jun 05, 2013 | 8.444 | 8.502 | 8.160 | 8.171 | 7,269,931 | -0.32(-3.74%) |
Jun 04, 2013 | 8.708 | 8.721 | 8.475 | 8.489 | 10,774,547 | -0.20(-2.27%) |
Jun 03, 2013 | 8.605 | 8.712 | 8.502 | 8.686 | 5,031,016 | +0.06(+0.73%) |
May 31, 2013 | 8.650 | 8.659 | 8.538 | 8.623 | 6,672,907 | -0.14(-1.58%) |
May 30, 2013 | 8.659 | 8.809 | 8.592 | 8.762 | 6,024,133 | +0.13(+1.50%) |
May 29, 2013 | 8.860 | 8.873 | 8.632 | 8.632 | 4,154,793 | -0.30(-3.31%) |
May 28, 2013 | 9.115 | 9.129 | 8.905 | 8.927 | 3,571,893 | -0.17(-1.82%) |
May 24, 2013 | 9.070 | 9.111 | 8.963 | 9.093 | 2,105,945 | +0.00(+0.05%) |
May 23, 2013 | 9.164 | 9.164 | 8.967 | 9.088 | 2,499,547 | -0.09(-1.02%) |
May 22, 2013 | 9.272 | 9.397 | 9.133 | 9.182 | 4,248,452 | -0.10(-1.06%) |
May 21, 2013 | 9.137 | 9.308 | 9.115 | 9.281 | 3,758,405 | +0.19(+2.07%) |
May 20, 2013 | 9.003 | 9.196 | 8.990 | 9.093 | 2,726,229 | +0.09(+1.04%) |
May 17, 2013 | 9.061 | 9.061 | 8.835 | 8.999 | 2,892,058 | -0.01(-0.15%) |
May 16, 2013 | 9.044 | 9.086 | 8.959 | 9.012 | 3,102,895 | -0.09(-0.93%) |
May 15, 2013 | 8.780 | 9.097 | 8.780 | 9.097 | 3,415,606 | +0.13(+1.40%) |
May 13, 2013 | 8.945 | 9.084 | 8.918 | 8.972 | 2,200,106 | +0.04(+0.40%) |
May 10, 2013 | 8.976 | 9.079 | 8.867 | 8.936 | 3,085,413 | -0.13(-1.43%) |
May 09, 2013 | 8.923 | 9.115 | 8.914 | 9.066 | 3,691,863 | +0.10(+1.15%) |
May 08, 2013 | 8.842 | 9.032 | 8.833 | 8.963 | 3,486,282 | +0.16(+1.78%) |
May 07, 2013 | 8.708 | 8.896 | 8.708 | 8.806 | 2,203,964 | +0.13(+1.45%) |
May 06, 2013 | 8.809 | 8.838 | 8.633 | 8.680 | 2,832,353 | -0.15(-1.65%) |
May 03, 2013 | 8.761 | 8.898 | 8.659 | 8.826 | 4,278,262 | +0.17(+1.93%) |
May 02, 2013 | 8.732 | 8.787 | 8.620 | 8.659 | 2,397,715 | -0.07(-0.83%) |