Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.386 | 9.660 | 9.369 | 9.560 | 13,942,341 | +0.15(+1.59%) |
Jul 30, 2013 | 9.510 | 9.535 | 9.253 | 9.411 | 16,509,764 | -0.04(-0.44%) |
Jul 29, 2013 | 9.677 | 9.726 | 9.436 | 9.452 | 11,611,343 | -0.27(-2.73%) |
Jul 26, 2013 | 9.577 | 9.909 | 9.577 | 9.718 | 19,813,046 | +0.07(+0.78%) |
Jul 25, 2013 | 9.477 | 9.801 | 9.477 | 9.643 | 22,496,590 | +0.21(+2.20%) |
Jul 24, 2013 | 9.527 | 9.577 | 9.365 | 9.436 | 11,078,311 | -0.08(-0.87%) |
Jul 23, 2013 | 9.610 | 9.652 | 9.469 | 9.519 | 11,823,743 | -0.05(-0.52%) |
Jul 22, 2013 | 9.436 | 9.606 | 9.353 | 9.569 | 9,973,922 | +0.11(+1.14%) |
Jul 19, 2013 | 9.378 | 9.494 | 9.286 | 9.461 | 6,803,164 | +0.02(+0.26%) |
Jul 18, 2013 | 9.402 | 9.577 | 9.361 | 9.436 | 13,026,551 | +0.08(+0.89%) |
Jul 17, 2013 | 9.228 | 9.369 | 9.128 | 9.353 | 10,039,586 | +0.16(+1.72%) |
Jul 16, 2013 | 9.278 | 9.378 | 9.063 | 9.195 | 12,272,170 | -0.16(-1.69%) |
Jul 15, 2013 | 9.378 | 9.461 | 9.295 | 9.353 | 9,672,720 | -0.02(-0.27%) |
Jul 12, 2013 | 9.103 | 9.436 | 9.079 | 9.378 | 18,276,856 | +0.17(+1.90%) |
Jul 11, 2013 | 8.888 | 9.228 | 8.846 | 9.203 | 25,377,130 | +0.50(+5.73%) |
Jul 10, 2013 | 8.713 | 8.804 | 8.601 | 8.705 | 12,015,813 | -0.01(-0.10%) |
Jul 09, 2013 | 8.696 | 8.763 | 8.638 | 8.713 | 15,270,990 | +0.07(+0.87%) |
Jul 08, 2013 | 8.746 | 8.846 | 8.622 | 8.638 | 10,146,233 | -0.02(-0.29%) |
Jul 05, 2013 | 8.696 | 8.705 | 8.456 | 8.663 | 13,034,795 | +0.06(+0.68%) |
Jul 03, 2013 | 8.555 | 8.663 | 8.447 | 8.605 | 6,577,357 | -0.02(-0.29%) |
Jul 02, 2013 | 8.888 | 8.896 | 8.464 | 8.630 | 21,485,330 | -0.27(-2.99%) |
Jul 01, 2013 | 8.846 | 9.012 | 8.813 | 8.896 | 14,061,616 | +0.11(+1.23%) |
Jun 28, 2013 | 8.804 | 8.854 | 8.647 | 8.788 | 14,897,895 | -0.06(-0.66%) |
Jun 27, 2013 | 8.771 | 8.896 | 8.651 | 8.846 | 16,730,394 | +0.18(+2.11%) |
Jun 26, 2013 | 8.397 | 8.688 | 8.381 | 8.663 | 29,467,234 | +0.35(+4.20%) |
Jun 25, 2013 | 8.215 | 8.373 | 8.169 | 8.314 | 27,449,644 | +0.31(+3.84%) |
Jun 24, 2013 | 8.007 | 8.049 | 7.783 | 8.007 | 30,646,614 | -0.15(-1.83%) |
Jun 21, 2013 | 8.339 | 8.339 | 7.583 | 8.157 | 45,532,432 | -0.09(-1.11%) |
Jun 20, 2013 | 8.613 | 8.680 | 8.240 | 8.248 | 41,687,628 | -0.44(-5.07%) |
Jun 19, 2013 | 8.879 | 9.037 | 8.663 | 8.688 | 26,571,680 | -0.07(-0.76%) |
Jun 18, 2013 | 8.572 | 8.788 | 8.514 | 8.755 | 10,844,496 | +0.19(+2.23%) |
Jun 17, 2013 | 8.771 | 8.838 | 8.505 | 8.564 | 13,171,345 | -0.12(-1.43%) |
Jun 14, 2013 | 8.788 | 8.879 | 8.672 | 8.688 | 9,247,756 | -0.07(-0.85%) |
Jun 13, 2013 | 8.539 | 8.813 | 8.530 | 8.763 | 17,918,122 | +0.25(+2.93%) |
Jun 12, 2013 | 8.821 | 8.871 | 8.456 | 8.514 | 15,557,185 | -0.20(-2.29%) |
Jun 11, 2013 | 8.896 | 9.004 | 8.676 | 8.713 | 21,637,934 | -0.40(-4.38%) |
Jun 10, 2013 | 9.120 | 9.178 | 8.921 | 9.112 | 11,820,311 | +0.02(+0.18%) |
Jun 07, 2013 | 9.079 | 9.261 | 9.012 | 9.095 | 13,430,834 | +0.09(+1.01%) |
Jun 06, 2013 | 8.829 | 9.004 | 8.755 | 9.004 | 15,301,660 | +0.17(+1.88%) |
Jun 05, 2013 | 8.987 | 9.145 | 8.763 | 8.838 | 20,141,398 | -0.23(-2.56%) |
Jun 04, 2013 | 9.311 | 9.477 | 9.054 | 9.070 | 18,881,192 | -0.28(-3.02%) |
Jun 03, 2013 | 9.577 | 9.618 | 9.145 | 9.353 | 27,316,266 | -0.20(-2.09%) |
May 31, 2013 | 9.527 | 9.731 | 9.419 | 9.552 | 18,294,606 | -0.03(-0.35%) |
May 30, 2013 | 9.427 | 9.685 | 9.378 | 9.585 | 9,763,125 | +0.17(+1.76%) |
May 29, 2013 | 9.378 | 9.535 | 9.369 | 9.419 | 13,434,182 | -0.02(-0.26%) |
May 28, 2013 | 9.677 | 9.677 | 9.369 | 9.444 | 13,946,953 | -0.09(-0.96%) |
May 24, 2013 | 9.569 | 9.594 | 9.286 | 9.535 | 13,728,732 | -0.02(-0.26%) |
May 23, 2013 | 9.328 | 9.569 | 9.253 | 9.560 | 17,370,402 | -0.01(-0.09%) |
May 22, 2013 | 9.834 | 10.10 | 9.494 | 9.569 | 19,147,396 | -0.25(-2.54%) |
May 21, 2013 | 10.01 | 10.09 | 9.618 | 9.818 | 19,714,874 | -0.22(-2.15%) |
May 20, 2013 | 10.25 | 10.27 | 10.00 | 10.03 | 10,987,694 | -0.23(-2.26%) |
May 17, 2013 | 10.18 | 10.40 | 10.18 | 10.27 | 18,643,762 | +0.02(+0.16%) |
May 16, 2013 | 10.38 | 10.42 | 10.12 | 10.25 | 13,556,644 | -0.06(-0.56%) |
May 15, 2013 | 9.959 | 10.44 | 9.851 | 10.31 | 26,504,052 | +0.47(+4.73%) |
May 13, 2013 | 9.942 | 9.942 | 9.793 | 9.843 | 11,636,757 | -0.12(-1.25%) |
May 10, 2013 | 9.668 | 9.984 | 9.656 | 9.967 | 12,697,916 | +0.32(+3.36%) |
May 09, 2013 | 9.843 | 9.884 | 9.618 | 9.643 | 13,924,032 | -0.16(-1.61%) |
May 08, 2013 | 9.917 | 9.984 | 9.718 | 9.801 | 12,988,698 | -0.15(-1.50%) |
May 07, 2013 | 9.984 | 10.07 | 9.876 | 9.951 | 12,785,606 | +0.05(+0.50%) |
May 06, 2013 | 9.859 | 9.951 | 9.801 | 9.901 | 6,765,672 | +0.05(+0.51%) |
May 03, 2013 | 9.577 | 10.03 | 9.411 | 9.851 | 21,515,922 | +0.44(+4.68%) |
May 02, 2013 | 9.253 | 9.452 | 9.236 | 9.411 | 9,480,166 | +0.13(+1.43%) |