Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.832 | 8.832 | 8.579 | 8.591 | 6,392 | -0.20(-2.29%) |
Jul 30, 2013 | 8.769 | 8.828 | 8.726 | 8.793 | 5,071 | -0.10(-1.15%) |
Jul 29, 2013 | 8.872 | 8.895 | 8.872 | 8.895 | 812 | +0.24(+2.81%) |
Jul 26, 2013 | 8.535 | 8.695 | 8.535 | 8.652 | 2,603 | +0.10(+1.20%) |
Jul 25, 2013 | 8.550 | 8.550 | 8.550 | 8.550 | 254 | +0.00(+0.00%) |
Jul 24, 2013 | 8.848 | 8.848 | 8.495 | 8.550 | 5,339 | -0.00(-0.05%) |
Jul 23, 2013 | 8.554 | 8.746 | 8.475 | 8.554 | 18,999 | +0.07(+0.79%) |
Jul 22, 2013 | 8.628 | 8.770 | 8.471 | 8.487 | 15,066 | -0.14(-1.60%) |
Jul 19, 2013 | 8.652 | 8.750 | 8.557 | 8.624 | 3,305 | -0.14(-1.62%) |
Jul 18, 2013 | 8.750 | 8.770 | 8.573 | 8.766 | 3,432 | +0.04(+0.50%) |
Jul 17, 2013 | 8.687 | 8.770 | 8.687 | 8.723 | 2,962 | +0.13(+1.51%) |
Jul 16, 2013 | 8.730 | 8.731 | 8.455 | 8.593 | 4,556 | -0.17(-1.97%) |
Jul 15, 2013 | 8.362 | 8.770 | 8.361 | 8.766 | 16,083 | -0.04(-0.45%) |
Jul 12, 2013 | 8.805 | 8.805 | 8.805 | 8.805 | 844 | +0.41(+4.87%) |
Jul 11, 2013 | 8.380 | 8.412 | 8.357 | 8.396 | 2,296 | +0.04(+0.47%) |
Jul 10, 2013 | 8.361 | 8.609 | 8.259 | 8.357 | 16,899 | -0.04(-0.51%) |
Jul 09, 2013 | 8.455 | 8.663 | 8.349 | 8.400 | 4,554 | +0.04(+0.52%) |
Jul 08, 2013 | 8.357 | 8.394 | 8.337 | 8.357 | 12,548 | -0.02(-0.23%) |
Jul 05, 2013 | 8.483 | 8.491 | 8.337 | 8.377 | 15,589 | -0.16(-1.84%) |
Jul 03, 2013 | 8.919 | 8.923 | 8.534 | 8.534 | 3,158 | +0.00(+0.00%) |
Jul 02, 2013 | 8.557 | 8.593 | 8.428 | 8.534 | 4,991 | -0.07(-0.78%) |
Jul 01, 2013 | 8.561 | 8.883 | 8.561 | 8.601 | 4,831 | -0.35(-3.87%) |
Jun 28, 2013 | 9.096 | 9.100 | 8.558 | 8.947 | 9,408 | +0.00(+0.00%) |
Jun 27, 2013 | 8.888 | 9.108 | 8.856 | 8.947 | 19,905 | +0.28(+3.27%) |
Jun 26, 2013 | 8.384 | 8.829 | 8.384 | 8.663 | 4,215 | +0.28(+3.39%) |
Jun 25, 2013 | 8.410 | 8.606 | 8.355 | 8.379 | 8,581 | -0.03(-0.37%) |
Jun 24, 2013 | 8.794 | 8.794 | 8.402 | 8.410 | 8,880 | -0.16(-1.92%) |
Jun 21, 2013 | 8.700 | 8.805 | 8.410 | 8.575 | 5,488 | +0.04(+0.46%) |
Jun 20, 2013 | 8.528 | 8.699 | 8.387 | 8.535 | 15,287 | -0.17(-1.93%) |
Jun 19, 2013 | 8.606 | 8.704 | 8.606 | 8.704 | 2,684 | -0.10(-1.16%) |
Jun 18, 2013 | 8.414 | 8.805 | 8.414 | 8.805 | 13,091 | +0.22(+2.55%) |
Jun 17, 2013 | 8.523 | 8.606 | 8.520 | 8.586 | 10,251 | -0.04(-0.41%) |
Jun 14, 2013 | 8.547 | 8.653 | 8.520 | 8.621 | 4,683 | -0.07(-0.77%) |
Jun 13, 2013 | 8.528 | 8.703 | 8.508 | 8.688 | 1,935 | -0.12(-1.33%) |
Jun 12, 2013 | 8.801 | 8.805 | 8.593 | 8.805 | 2,699 | +0.29(+3.35%) |
Jun 11, 2013 | 8.567 | 8.804 | 8.520 | 8.520 | 1,544 | +0.01(+0.14%) |
Jun 10, 2013 | 8.410 | 8.645 | 8.410 | 8.508 | 3,982 | +0.10(+1.16%) |
Jun 07, 2013 | 8.887 | 8.958 | 8.410 | 8.410 | 21,821 | -0.31(-3.54%) |
Jun 06, 2013 | 8.864 | 8.882 | 8.719 | 8.719 | 3,412 | +0.03(+0.32%) |
Jun 05, 2013 | 8.841 | 8.919 | 8.277 | 8.692 | 25,495 | -0.18(-2.02%) |
Jun 04, 2013 | 8.711 | 8.976 | 8.704 | 8.871 | 16,626 | +0.04(+0.43%) |
Jun 03, 2013 | 9.286 | 9.286 | 8.778 | 8.833 | 14,034 | -0.60(-6.35%) |
May 31, 2013 | 9.380 | 9.431 | 9.067 | 9.431 | 7,170 | +0.22(+2.35%) |
May 30, 2013 | 9.701 | 9.701 | 9.215 | 9.215 | 16,018 | -0.19(-2.01%) |
May 29, 2013 | 9.642 | 9.642 | 9.384 | 9.404 | 16,235 | -0.13(-1.33%) |
May 28, 2013 | 9.780 | 9.853 | 9.515 | 9.530 | 8,499 | -0.34(-3.44%) |
May 24, 2013 | 9.647 | 9.918 | 9.550 | 9.870 | 5,380 | +0.19(+2.01%) |
May 23, 2013 | 9.796 | 9.950 | 9.635 | 9.676 | 10,241 | -0.12(-1.23%) |
May 22, 2013 | 9.971 | 9.991 | 9.757 | 9.796 | 10,467 | -0.18(-1.76%) |
May 21, 2013 | 9.757 | 9.971 | 9.753 | 9.971 | 7,986 | +0.04(+0.43%) |
May 20, 2013 | 9.944 | 9.994 | 9.928 | 9.928 | 5,929 | +0.00(+0.04%) |
May 17, 2013 | 9.893 | 9.925 | 9.835 | 9.925 | 4,058 | +0.06(+0.61%) |
May 16, 2013 | 9.835 | 9.888 | 9.757 | 9.865 | 13,562 | -0.18(-1.84%) |
May 15, 2013 | 9.757 | 10.10 | 9.757 | 10.05 | 21,472 | +0.19(+1.92%) |
May 13, 2013 | 9.765 | 9.864 | 9.765 | 9.860 | 7,243 | +0.00(+0.01%) |
May 10, 2013 | 9.776 | 9.859 | 9.683 | 9.859 | 12,383 | +0.05(+0.53%) |
May 09, 2013 | 9.792 | 9.952 | 9.792 | 9.807 | 18,525 | -0.08(-0.83%) |
May 08, 2013 | 9.792 | 9.913 | 9.792 | 9.889 | 32,070 | +0.06(+0.64%) |
May 07, 2013 | 9.776 | 9.874 | 9.776 | 9.827 | 37,889 | +0.03(+0.28%) |
May 06, 2013 | 9.800 | 9.800 | 9.757 | 9.799 | 13,152 | +0.04(+0.40%) |
May 03, 2013 | 9.796 | 9.796 | 9.761 | 9.761 | 8,266 | -0.03(-0.32%) |
May 02, 2013 | 9.796 | 9.823 | 9.757 | 9.792 | 4,868 | +0.03(+0.28%) |