Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.885 | 8.885 | 8.630 | 8.642 | 6,354 | -0.20(-2.29%) |
Jul 30, 2013 | 8.821 | 8.880 | 8.777 | 8.845 | 5,041 | -0.10(-1.15%) |
Jul 29, 2013 | 8.925 | 8.948 | 8.925 | 8.948 | 807 | +0.24(+2.81%) |
Jul 26, 2013 | 8.585 | 8.747 | 8.585 | 8.703 | 2,588 | +0.10(+1.20%) |
Jul 25, 2013 | 8.601 | 8.601 | 8.601 | 8.601 | 252 | +0.00(+0.00%) |
Jul 24, 2013 | 8.901 | 8.901 | 8.545 | 8.601 | 5,308 | -0.00(-0.05%) |
Jul 23, 2013 | 8.604 | 8.798 | 8.525 | 8.604 | 18,887 | +0.07(+0.79%) |
Jul 22, 2013 | 8.679 | 8.822 | 8.521 | 8.537 | 14,976 | -0.14(-1.60%) |
Jul 19, 2013 | 8.703 | 8.802 | 8.608 | 8.676 | 3,286 | -0.14(-1.62%) |
Jul 18, 2013 | 8.802 | 8.822 | 8.624 | 8.818 | 3,412 | +0.04(+0.50%) |
Jul 17, 2013 | 8.739 | 8.822 | 8.739 | 8.775 | 2,944 | +0.13(+1.51%) |
Jul 16, 2013 | 8.782 | 8.782 | 8.506 | 8.644 | 4,529 | -0.17(-1.97%) |
Jul 15, 2013 | 8.411 | 8.822 | 8.411 | 8.818 | 15,988 | -0.04(-0.45%) |
Jul 12, 2013 | 8.858 | 8.858 | 8.858 | 8.858 | 839 | +0.41(+4.87%) |
Jul 11, 2013 | 8.430 | 8.462 | 8.407 | 8.446 | 2,282 | +0.04(+0.47%) |
Jul 10, 2013 | 8.411 | 8.660 | 8.308 | 8.407 | 16,799 | -0.04(-0.52%) |
Jul 09, 2013 | 8.506 | 8.714 | 8.399 | 8.450 | 4,527 | +0.04(+0.52%) |
Jul 08, 2013 | 8.407 | 8.444 | 8.387 | 8.407 | 12,474 | -0.02(-0.23%) |
Jul 05, 2013 | 8.533 | 8.541 | 8.387 | 8.426 | 15,497 | -0.16(-1.84%) |
Jul 03, 2013 | 8.972 | 8.976 | 8.585 | 8.585 | 3,139 | +0.00(+0.00%) |
Jul 02, 2013 | 8.608 | 8.644 | 8.478 | 8.585 | 4,961 | -0.07(-0.78%) |
Jul 01, 2013 | 8.612 | 8.936 | 8.612 | 8.652 | 4,802 | -0.35(-3.87%) |
Jun 28, 2013 | 9.150 | 9.154 | 8.608 | 9.000 | 9,352 | +0.00(+0.00%) |
Jun 27, 2013 | 8.941 | 9.162 | 8.909 | 9.000 | 19,787 | +0.29(+3.27%) |
Jun 26, 2013 | 8.434 | 8.881 | 8.434 | 8.715 | 4,191 | +0.29(+3.39%) |
Jun 25, 2013 | 8.460 | 8.657 | 8.405 | 8.429 | 8,531 | -0.03(-0.37%) |
Jun 24, 2013 | 8.846 | 8.846 | 8.452 | 8.460 | 8,828 | -0.17(-1.92%) |
Jun 21, 2013 | 8.752 | 8.858 | 8.460 | 8.626 | 5,456 | +0.04(+0.46%) |
Jun 20, 2013 | 8.578 | 8.751 | 8.437 | 8.586 | 15,196 | -0.17(-1.93%) |
Jun 19, 2013 | 8.657 | 8.755 | 8.657 | 8.755 | 2,668 | -0.10(-1.16%) |
Jun 18, 2013 | 8.464 | 8.858 | 8.464 | 8.858 | 13,013 | +0.22(+2.55%) |
Jun 17, 2013 | 8.574 | 8.657 | 8.571 | 8.637 | 10,190 | -0.04(-0.41%) |
Jun 14, 2013 | 8.598 | 8.704 | 8.571 | 8.673 | 4,655 | -0.07(-0.77%) |
Jun 13, 2013 | 8.578 | 8.755 | 8.559 | 8.740 | 1,923 | -0.12(-1.33%) |
Jun 12, 2013 | 8.854 | 8.857 | 8.644 | 8.857 | 2,683 | +0.29(+3.35%) |
Jun 11, 2013 | 8.618 | 8.857 | 8.571 | 8.571 | 1,534 | +0.01(+0.14%) |
Jun 10, 2013 | 8.460 | 8.696 | 8.460 | 8.559 | 3,959 | +0.10(+1.16%) |
Jun 07, 2013 | 8.940 | 9.011 | 8.460 | 8.460 | 21,692 | -0.31(-3.54%) |
Jun 06, 2013 | 8.917 | 8.935 | 8.771 | 8.771 | 3,392 | +0.03(+0.31%) |
Jun 05, 2013 | 8.893 | 8.972 | 8.327 | 8.744 | 25,344 | -0.18(-2.02%) |
Jun 04, 2013 | 8.763 | 9.029 | 8.755 | 8.924 | 16,528 | +0.04(+0.43%) |
Jun 03, 2013 | 9.342 | 9.342 | 8.830 | 8.885 | 13,951 | -0.60(-6.35%) |
May 31, 2013 | 9.436 | 9.487 | 9.121 | 9.487 | 7,128 | +0.22(+2.35%) |
May 30, 2013 | 9.759 | 9.759 | 9.270 | 9.270 | 15,923 | -0.19(-2.01%) |
May 29, 2013 | 9.700 | 9.700 | 9.440 | 9.460 | 16,139 | -0.13(-1.33%) |
May 28, 2013 | 9.838 | 9.911 | 9.571 | 9.587 | 8,448 | -0.34(-3.44%) |
May 24, 2013 | 9.705 | 9.977 | 9.607 | 9.929 | 5,349 | +0.20(+2.01%) |
May 23, 2013 | 9.854 | 10.01 | 9.693 | 9.733 | 10,181 | -0.12(-1.23%) |
May 22, 2013 | 10.03 | 10.05 | 9.815 | 9.854 | 10,405 | -0.18(-1.76%) |
May 21, 2013 | 9.815 | 10.03 | 9.811 | 10.03 | 7,939 | +0.04(+0.43%) |
May 20, 2013 | 10.00 | 10.05 | 9.988 | 9.988 | 5,894 | +0.00(+0.04%) |
May 17, 2013 | 9.952 | 9.984 | 9.893 | 9.984 | 4,034 | +0.06(+0.61%) |
May 16, 2013 | 9.893 | 9.947 | 9.815 | 9.923 | 13,482 | -0.19(-1.84%) |
May 15, 2013 | 9.815 | 10.16 | 9.815 | 10.11 | 21,345 | +0.19(+1.92%) |
May 13, 2013 | 9.823 | 9.922 | 9.823 | 9.919 | 7,200 | +0.00(+0.01%) |
May 10, 2013 | 9.834 | 9.918 | 9.740 | 9.918 | 12,310 | +0.05(+0.53%) |
May 09, 2013 | 9.850 | 10.01 | 9.850 | 9.866 | 18,416 | -0.08(-0.83%) |
May 08, 2013 | 9.850 | 9.972 | 9.850 | 9.948 | 31,880 | +0.06(+0.64%) |
May 07, 2013 | 9.834 | 9.933 | 9.834 | 9.885 | 37,665 | +0.03(+0.28%) |
May 06, 2013 | 9.858 | 9.858 | 9.815 | 9.858 | 13,074 | +0.04(+0.40%) |
May 03, 2013 | 9.854 | 9.854 | 9.819 | 9.819 | 8,217 | -0.03(-0.32%) |
May 02, 2013 | 9.854 | 9.882 | 9.815 | 9.850 | 4,839 | +0.03(+0.28%) |