Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.197 | 9.209 | 8.967 | 8.972 | 3,490,182 | -0.19(-2.03%) |
Jul 30, 2013 | 9.224 | 9.251 | 9.115 | 9.157 | 1,872,367 | -0.01(-0.16%) |
Jul 29, 2013 | 9.244 | 9.251 | 9.103 | 9.172 | 2,189,611 | -0.09(-1.01%) |
Jul 26, 2013 | 9.202 | 9.271 | 9.135 | 9.266 | 2,602,782 | +0.07(+0.73%) |
Jul 25, 2013 | 9.170 | 9.246 | 9.081 | 9.199 | 5,234,688 | +0.04(+0.43%) |
Jul 24, 2013 | 9.377 | 9.377 | 9.056 | 9.160 | 5,341,129 | -0.18(-1.91%) |
Jul 23, 2013 | 9.397 | 9.407 | 9.266 | 9.338 | 1,824,201 | -0.01(-0.11%) |
Jul 22, 2013 | 9.212 | 9.353 | 9.194 | 9.348 | 1,614,611 | +0.12(+1.26%) |
Jul 19, 2013 | 9.288 | 9.375 | 9.219 | 9.231 | 3,339,562 | -0.03(-0.37%) |
Jul 18, 2013 | 9.167 | 9.278 | 9.145 | 9.266 | 2,137,580 | +0.13(+1.38%) |
Jul 17, 2013 | 9.093 | 9.179 | 9.063 | 9.140 | 1,760,281 | +0.07(+0.82%) |
Jul 16, 2013 | 9.125 | 9.197 | 9.058 | 9.066 | 1,854,320 | -0.07(-0.76%) |
Jul 15, 2013 | 9.043 | 9.170 | 9.016 | 9.135 | 2,338,771 | +0.08(+0.90%) |
Jul 12, 2013 | 9.073 | 9.105 | 8.989 | 9.053 | 1,130,593 | -0.03(-0.33%) |
Jul 11, 2013 | 9.026 | 9.130 | 9.026 | 9.083 | 2,365,933 | +0.17(+1.86%) |
Jul 10, 2013 | 8.890 | 8.940 | 8.841 | 8.917 | 2,252,504 | +0.03(+0.36%) |
Jul 09, 2013 | 8.729 | 8.915 | 8.710 | 8.885 | 1,848,646 | +0.18(+2.04%) |
Jul 08, 2013 | 8.727 | 8.831 | 8.697 | 8.707 | 2,181,790 | -0.02(-0.20%) |
Jul 05, 2013 | 8.828 | 8.856 | 8.537 | 8.724 | 1,893,197 | -0.02(-0.23%) |
Jul 03, 2013 | 8.774 | 8.781 | 8.643 | 8.744 | 1,942,826 | -0.04(-0.45%) |
Jul 02, 2013 | 8.767 | 8.851 | 8.722 | 8.784 | 3,477,088 | +0.01(+0.17%) |
Jul 01, 2013 | 8.863 | 8.910 | 8.742 | 8.769 | 3,419,751 | -0.04(-0.42%) |
Jun 28, 2013 | 8.779 | 8.863 | 8.705 | 8.806 | 9,943,077 | +0.04(+0.42%) |
Jun 27, 2013 | 8.611 | 8.851 | 8.608 | 8.769 | 6,412,877 | +0.24(+2.84%) |
Jun 26, 2013 | 8.485 | 8.559 | 8.447 | 8.527 | 5,103,148 | +0.12(+1.47%) |
Jun 25, 2013 | 8.326 | 8.435 | 8.215 | 8.403 | 4,910,267 | +0.15(+1.77%) |
Jun 24, 2013 | 8.082 | 8.352 | 7.946 | 8.257 | 5,102,444 | +0.10(+1.18%) |
Jun 21, 2013 | 8.185 | 8.274 | 8.047 | 8.161 | 8,360,807 | -0.01(-0.09%) |
Jun 20, 2013 | 8.418 | 8.418 | 8.105 | 8.168 | 5,031,140 | -0.31(-3.62%) |
Jun 19, 2013 | 8.833 | 8.851 | 8.441 | 8.475 | 4,214,964 | -0.34(-3.82%) |
Jun 18, 2013 | 8.821 | 8.858 | 8.742 | 8.811 | 5,296,550 | +0.02(+0.25%) |
Jun 17, 2013 | 8.910 | 8.964 | 8.754 | 8.789 | 6,025,085 | -0.06(-0.67%) |
Jun 14, 2013 | 8.856 | 8.945 | 8.789 | 8.848 | 3,517,611 | -0.01(-0.11%) |
Jun 13, 2013 | 8.635 | 8.879 | 8.623 | 8.858 | 3,604,738 | +0.21(+2.46%) |
Jun 12, 2013 | 8.717 | 8.739 | 8.611 | 8.645 | 3,947,123 | -0.04(-0.46%) |
Jun 11, 2013 | 8.774 | 8.833 | 8.643 | 8.685 | 5,050,987 | -0.20(-2.20%) |
Jun 10, 2013 | 8.942 | 8.989 | 8.848 | 8.880 | 2,207,921 | -0.06(-0.69%) |
Jun 07, 2013 | 8.984 | 8.994 | 8.816 | 8.942 | 2,320,630 | +0.01(+0.08%) |
Jun 06, 2013 | 8.828 | 8.935 | 8.767 | 8.935 | 3,504,214 | +0.09(+0.98%) |
Jun 05, 2013 | 8.910 | 8.964 | 8.806 | 8.848 | 2,066,384 | -0.09(-1.00%) |
Jun 04, 2013 | 9.036 | 9.088 | 8.903 | 8.937 | 3,728,915 | -0.11(-1.20%) |
Jun 03, 2013 | 8.994 | 9.113 | 8.943 | 9.046 | 5,157,739 | +0.04(+0.44%) |
May 31, 2013 | 9.051 | 9.160 | 9.004 | 9.006 | 4,597,887 | -0.08(-0.87%) |
May 30, 2013 | 9.108 | 9.184 | 9.066 | 9.086 | 4,944,226 | +0.01(+0.08%) |
May 29, 2013 | 9.182 | 9.241 | 8.940 | 9.078 | 6,042,380 | -0.19(-2.03%) |
May 28, 2013 | 9.367 | 9.429 | 9.194 | 9.266 | 4,997,014 | +0.00(+0.05%) |
May 24, 2013 | 9.348 | 9.348 | 9.155 | 9.261 | 4,125,507 | -0.11(-1.19%) |
May 23, 2013 | 9.449 | 9.449 | 9.281 | 9.372 | 7,256,822 | -0.13(-1.38%) |
May 22, 2013 | 9.775 | 9.837 | 9.476 | 9.503 | 4,443,301 | -0.25(-2.56%) |
May 21, 2013 | 9.758 | 9.793 | 9.728 | 9.753 | 5,160,105 | +0.02(+0.23%) |
May 20, 2013 | 9.721 | 9.777 | 9.618 | 9.731 | 3,868,867 | +0.04(+0.42%) |
May 17, 2013 | 9.751 | 9.800 | 9.661 | 9.690 | 5,989,149 | -0.00(-0.05%) |
May 16, 2013 | 9.783 | 9.817 | 9.678 | 9.695 | 5,411,003 | -0.08(-0.78%) |
May 15, 2013 | 9.781 | 9.808 | 9.683 | 9.771 | 6,139,440 | -0.01(-0.08%) |
May 13, 2013 | 9.788 | 9.805 | 9.732 | 9.778 | 5,135,454 | -0.07(-0.70%) |
May 10, 2013 | 9.913 | 9.967 | 9.842 | 9.847 | 4,963,172 | -0.06(-0.62%) |
May 09, 2013 | 10.06 | 10.06 | 9.893 | 9.908 | 2,798,553 | -0.11(-1.10%) |
May 08, 2013 | 10.04 | 10.08 | 9.986 | 10.02 | 3,710,865 | -0.03(-0.29%) |
May 07, 2013 | 9.981 | 10.08 | 9.923 | 10.05 | 3,938,600 | +0.09(+0.93%) |
May 06, 2013 | 9.861 | 9.986 | 9.861 | 9.954 | 5,058,091 | +0.12(+1.27%) |
May 03, 2013 | 9.905 | 9.918 | 9.822 | 9.830 | 2,553,445 | +0.01(+0.07%) |
May 02, 2013 | 9.832 | 9.903 | 9.798 | 9.822 | 2,597,730 | +0.04(+0.37%) |