Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.808 | 9.408 | 8.730 | 9.321 | 2,958,972 | +0.98(+11.77%) |
Jul 30, 2013 | 8.261 | 8.487 | 8.252 | 8.339 | 1,413,850 | +0.14(+1.69%) |
Jul 29, 2013 | 8.687 | 8.730 | 8.183 | 8.200 | 1,354,421 | -0.50(-5.79%) |
Jul 26, 2013 | 8.791 | 8.869 | 8.661 | 8.704 | 551,427 | -0.18(-2.05%) |
Jul 25, 2013 | 8.687 | 8.886 | 8.669 | 8.886 | 946,371 | +0.20(+2.30%) |
Jul 24, 2013 | 8.939 | 8.939 | 8.661 | 8.687 | 883,515 | -0.17(-1.96%) |
Jul 23, 2013 | 9.121 | 9.208 | 8.808 | 8.860 | 845,067 | -0.22(-2.39%) |
Jul 22, 2013 | 9.060 | 9.147 | 9.017 | 9.078 | 515,666 | -0.02(-0.19%) |
Jul 19, 2013 | 9.025 | 9.147 | 8.895 | 9.095 | 784,241 | +0.08(+0.87%) |
Jul 18, 2013 | 8.895 | 9.134 | 8.791 | 9.017 | 1,824,388 | -0.07(-0.76%) |
Jul 17, 2013 | 9.503 | 9.573 | 9.034 | 9.086 | 2,071,734 | -0.73(-7.43%) |
Jul 16, 2013 | 9.729 | 9.964 | 9.581 | 9.816 | 1,676,391 | +0.10(+1.07%) |
Jul 15, 2013 | 9.104 | 9.720 | 9.104 | 9.712 | 1,815,765 | +0.62(+6.78%) |
Jul 12, 2013 | 9.234 | 9.416 | 9.078 | 9.095 | 1,026,949 | -0.06(-0.66%) |
Jul 11, 2013 | 9.043 | 9.225 | 8.991 | 9.156 | 786,021 | +0.25(+2.83%) |
Jul 10, 2013 | 8.913 | 9.034 | 8.852 | 8.904 | 371,603 | -0.01(-0.10%) |
Jul 09, 2013 | 8.904 | 9.147 | 8.869 | 8.913 | 753,111 | +0.08(+0.88%) |
Jul 08, 2013 | 8.852 | 8.939 | 8.808 | 8.834 | 408,725 | +0.03(+0.39%) |
Jul 05, 2013 | 8.721 | 8.800 | 8.607 | 8.800 | 481,794 | +0.23(+2.74%) |
Jul 03, 2013 | 8.687 | 8.747 | 8.549 | 8.565 | 444,656 | -0.21(-2.38%) |
Jul 02, 2013 | 9.060 | 9.112 | 8.739 | 8.774 | 902,524 | -0.27(-2.98%) |
Jul 01, 2013 | 8.913 | 9.138 | 8.904 | 9.043 | 894,888 | +0.20(+2.26%) |
Jun 28, 2013 | 8.704 | 8.895 | 8.695 | 8.843 | 2,810,383 | +0.10(+1.19%) |
Jun 27, 2013 | 8.261 | 8.869 | 8.261 | 8.739 | 2,147,717 | +0.55(+6.68%) |
Jun 26, 2013 | 8.313 | 8.343 | 8.165 | 8.192 | 393,921 | -0.03(-0.32%) |
Jun 25, 2013 | 8.209 | 8.244 | 8.126 | 8.218 | 480,161 | +0.17(+2.16%) |
Jun 24, 2013 | 8.053 | 8.079 | 7.766 | 8.044 | 1,041,882 | -0.13(-1.59%) |
Jun 21, 2013 | 8.278 | 8.378 | 8.031 | 8.174 | 1,022,165 | -0.08(-0.95%) |
Jun 20, 2013 | 8.304 | 8.435 | 8.122 | 8.252 | 875,843 | -0.28(-3.26%) |
Jun 19, 2013 | 8.652 | 8.661 | 8.452 | 8.530 | 314,340 | -0.10(-1.21%) |
Jun 18, 2013 | 8.383 | 8.669 | 8.322 | 8.635 | 515,346 | +0.25(+3.01%) |
Jun 17, 2013 | 8.652 | 8.652 | 8.339 | 8.383 | 374,003 | -0.13(-1.53%) |
Jun 14, 2013 | 8.669 | 8.713 | 8.470 | 8.513 | 305,736 | -0.18(-2.10%) |
Jun 13, 2013 | 8.461 | 8.721 | 8.348 | 8.695 | 475,577 | +0.21(+2.46%) |
Jun 12, 2013 | 8.808 | 8.834 | 8.461 | 8.487 | 654,449 | -0.23(-2.69%) |
Jun 11, 2013 | 8.765 | 8.791 | 8.574 | 8.721 | 658,118 | -0.20(-2.24%) |
Jun 10, 2013 | 8.869 | 8.930 | 8.747 | 8.921 | 582,474 | +0.09(+0.98%) |
Jun 07, 2013 | 8.843 | 8.886 | 8.730 | 8.834 | 556,026 | +0.09(+0.99%) |
Jun 06, 2013 | 8.582 | 8.756 | 8.496 | 8.747 | 923,608 | +0.18(+2.13%) |
Jun 05, 2013 | 8.747 | 8.782 | 8.504 | 8.565 | 650,437 | -0.20(-2.28%) |
Jun 04, 2013 | 8.852 | 8.921 | 8.626 | 8.765 | 776,828 | -0.10(-1.08%) |
Jun 03, 2013 | 9.182 | 9.243 | 8.800 | 8.860 | 1,250,209 | -0.26(-2.86%) |
May 31, 2013 | 9.147 | 9.390 | 9.067 | 9.121 | 792,265 | -0.09(-0.94%) |
May 30, 2013 | 9.121 | 9.282 | 9.065 | 9.208 | 892,090 | +0.11(+1.24%) |
May 29, 2013 | 8.999 | 9.104 | 8.817 | 9.095 | 668,890 | +0.02(+0.19%) |
May 28, 2013 | 8.965 | 9.217 | 8.947 | 9.078 | 1,078,008 | +0.29(+3.26%) |
May 24, 2013 | 8.713 | 8.804 | 8.530 | 8.791 | 416,662 | +0.03(+0.40%) |
May 23, 2013 | 8.530 | 8.774 | 8.435 | 8.756 | 1,098,914 | +0.05(+0.60%) |
May 22, 2013 | 9.078 | 9.156 | 8.652 | 8.704 | 952,436 | -0.34(-3.75%) |
May 21, 2013 | 8.886 | 9.121 | 8.869 | 9.043 | 636,851 | +0.14(+1.56%) |
May 20, 2013 | 8.904 | 8.999 | 8.847 | 8.904 | 674,632 | -0.02(-0.19%) |
May 17, 2013 | 8.834 | 8.982 | 8.826 | 8.921 | 568,060 | +0.13(+1.48%) |
May 16, 2013 | 8.730 | 8.878 | 8.730 | 8.791 | 981,488 | -0.01(-0.10%) |
May 15, 2013 | 8.739 | 8.852 | 8.726 | 8.800 | 884,887 | +0.23(+2.63%) |
May 13, 2013 | 8.574 | 8.635 | 8.461 | 8.574 | 387,898 | +0.00(+0.00%) |
May 10, 2013 | 8.461 | 8.617 | 8.417 | 8.574 | 454,612 | +0.10(+1.23%) |
May 09, 2013 | 8.556 | 8.704 | 8.452 | 8.470 | 1,012,504 | -0.13(-1.52%) |
May 08, 2013 | 8.609 | 8.747 | 8.513 | 8.600 | 1,396,119 | -0.02(-0.20%) |
May 07, 2013 | 8.635 | 8.774 | 8.582 | 8.617 | 993,909 | +0.04(+0.51%) |
May 06, 2013 | 8.270 | 8.643 | 8.226 | 8.574 | 924,796 | +0.30(+3.68%) |
May 03, 2013 | 7.966 | 8.443 | 7.827 | 8.270 | 1,553,002 | +0.44(+5.66%) |
May 02, 2013 | 7.766 | 7.879 | 7.705 | 7.827 | 1,094,891 | +0.09(+1.12%) |