Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.498 | 9.776 | 9.482 | 9.675 | 13,777,267 | +0.15(+1.59%) |
Jul 30, 2013 | 9.624 | 9.650 | 9.364 | 9.524 | 16,314,293 | -0.04(-0.44%) |
Jul 29, 2013 | 9.793 | 9.843 | 9.549 | 9.566 | 11,473,868 | -0.27(-2.74%) |
Jul 26, 2013 | 9.692 | 10.03 | 9.692 | 9.835 | 19,578,466 | +0.08(+0.78%) |
Jul 25, 2013 | 9.591 | 9.919 | 9.591 | 9.759 | 22,230,236 | +0.21(+2.20%) |
Jul 24, 2013 | 9.641 | 9.692 | 9.477 | 9.549 | 10,947,147 | -0.08(-0.87%) |
Jul 23, 2013 | 9.725 | 9.767 | 9.582 | 9.633 | 11,683,753 | -0.05(-0.52%) |
Jul 22, 2013 | 9.549 | 9.721 | 9.465 | 9.683 | 9,855,833 | +0.11(+1.14%) |
Jul 19, 2013 | 9.490 | 9.608 | 9.397 | 9.574 | 6,722,616 | +0.03(+0.26%) |
Jul 18, 2013 | 9.515 | 9.692 | 9.473 | 9.549 | 12,872,320 | +0.08(+0.89%) |
Jul 17, 2013 | 9.339 | 9.482 | 9.238 | 9.465 | 9,920,720 | +0.16(+1.72%) |
Jul 16, 2013 | 9.389 | 9.490 | 9.171 | 9.305 | 12,126,871 | -0.16(-1.69%) |
Jul 15, 2013 | 9.490 | 9.574 | 9.406 | 9.465 | 9,558,198 | -0.03(-0.27%) |
Jul 12, 2013 | 9.213 | 9.549 | 9.187 | 9.490 | 18,060,464 | +0.18(+1.90%) |
Jul 11, 2013 | 8.994 | 9.339 | 8.952 | 9.313 | 25,076,672 | +0.50(+5.73%) |
Jul 10, 2013 | 8.817 | 8.910 | 8.704 | 8.809 | 11,873,549 | -0.01(-0.10%) |
Jul 09, 2013 | 8.801 | 8.868 | 8.742 | 8.817 | 15,090,186 | +0.08(+0.87%) |
Jul 08, 2013 | 8.851 | 8.952 | 8.725 | 8.742 | 10,026,104 | -0.03(-0.29%) |
Jul 05, 2013 | 8.801 | 8.809 | 8.557 | 8.767 | 12,880,467 | +0.06(+0.68%) |
Jul 03, 2013 | 8.658 | 8.767 | 8.549 | 8.708 | 6,499,483 | -0.03(-0.29%) |
Jul 02, 2013 | 8.994 | 9.002 | 8.565 | 8.733 | 21,230,950 | -0.27(-2.99%) |
Jul 01, 2013 | 8.952 | 9.120 | 8.918 | 9.002 | 13,895,130 | +0.11(+1.23%) |
Jun 28, 2013 | 8.910 | 8.960 | 8.750 | 8.893 | 14,721,508 | -0.06(-0.66%) |
Jun 27, 2013 | 8.876 | 9.002 | 8.754 | 8.952 | 16,532,310 | +0.18(+2.11%) |
Jun 26, 2013 | 8.498 | 8.792 | 8.481 | 8.767 | 29,118,350 | +0.35(+4.20%) |
Jun 25, 2013 | 8.313 | 8.473 | 8.267 | 8.414 | 27,124,648 | +0.31(+3.84%) |
Jun 24, 2013 | 8.103 | 8.145 | 7.876 | 8.103 | 30,283,768 | -0.15(-1.83%) |
Jun 21, 2013 | 8.439 | 8.439 | 7.674 | 8.254 | 44,993,340 | -0.09(-1.11%) |
Jun 20, 2013 | 8.717 | 8.784 | 8.338 | 8.347 | 41,194,056 | -0.45(-5.07%) |
Jun 19, 2013 | 8.986 | 9.145 | 8.767 | 8.792 | 26,257,078 | -0.07(-0.76%) |
Jun 18, 2013 | 8.675 | 8.893 | 8.616 | 8.860 | 10,716,100 | +0.19(+2.23%) |
Jun 17, 2013 | 8.876 | 8.944 | 8.607 | 8.666 | 13,015,400 | -0.13(-1.43%) |
Jun 14, 2013 | 8.893 | 8.986 | 8.775 | 8.792 | 9,138,265 | -0.08(-0.85%) |
Jun 13, 2013 | 8.641 | 8.918 | 8.633 | 8.868 | 17,705,978 | +0.25(+2.93%) |
Jun 12, 2013 | 8.927 | 8.977 | 8.557 | 8.616 | 15,372,993 | -0.20(-2.29%) |
Jun 11, 2013 | 9.002 | 9.112 | 8.780 | 8.817 | 21,381,748 | -0.40(-4.38%) |
Jun 10, 2013 | 9.229 | 9.288 | 9.028 | 9.221 | 11,680,362 | +0.02(+0.18%) |
Jun 07, 2013 | 9.187 | 9.372 | 9.120 | 9.204 | 13,271,816 | +0.09(+1.01%) |
Jun 06, 2013 | 8.935 | 9.112 | 8.860 | 9.112 | 15,120,492 | +0.17(+1.88%) |
Jun 05, 2013 | 9.095 | 9.255 | 8.868 | 8.944 | 19,902,928 | -0.24(-2.56%) |
Jun 04, 2013 | 9.423 | 9.591 | 9.162 | 9.179 | 18,657,644 | -0.29(-3.02%) |
Jun 03, 2013 | 9.692 | 9.734 | 9.255 | 9.465 | 26,992,850 | -0.20(-2.09%) |
May 31, 2013 | 9.641 | 9.847 | 9.532 | 9.666 | 18,078,004 | -0.03(-0.35%) |
May 30, 2013 | 9.540 | 9.801 | 9.490 | 9.700 | 9,647,532 | +0.17(+1.76%) |
May 29, 2013 | 9.490 | 9.650 | 9.482 | 9.532 | 13,275,125 | -0.03(-0.26%) |
May 28, 2013 | 9.793 | 9.793 | 9.482 | 9.557 | 13,781,825 | -0.09(-0.96%) |
May 24, 2013 | 9.683 | 9.708 | 9.397 | 9.650 | 13,566,188 | -0.03(-0.26%) |
May 23, 2013 | 9.440 | 9.683 | 9.364 | 9.675 | 17,164,742 | -0.01(-0.09%) |
May 22, 2013 | 9.952 | 10.22 | 9.608 | 9.683 | 18,920,696 | -0.25(-2.54%) |
May 21, 2013 | 10.13 | 10.21 | 9.734 | 9.935 | 19,481,456 | -0.22(-2.15%) |
May 20, 2013 | 10.37 | 10.39 | 10.12 | 10.15 | 10,857,603 | -0.24(-2.26%) |
May 17, 2013 | 10.30 | 10.52 | 10.30 | 10.39 | 18,423,024 | +0.02(+0.16%) |
May 16, 2013 | 10.51 | 10.54 | 10.24 | 10.37 | 13,396,137 | -0.06(-0.56%) |
May 15, 2013 | 10.08 | 10.57 | 9.969 | 10.43 | 26,190,252 | +0.47(+4.73%) |
May 13, 2013 | 10.06 | 10.06 | 9.910 | 9.961 | 11,498,981 | -0.13(-1.25%) |
May 10, 2013 | 9.784 | 10.10 | 9.772 | 10.09 | 12,547,576 | +0.33(+3.36%) |
May 09, 2013 | 9.961 | 10.00 | 9.734 | 9.759 | 13,759,176 | -0.16(-1.61%) |
May 08, 2013 | 10.04 | 10.10 | 9.835 | 9.919 | 12,834,915 | -0.15(-1.50%) |
May 07, 2013 | 10.10 | 10.19 | 9.994 | 10.07 | 12,634,228 | +0.05(+0.50%) |
May 06, 2013 | 9.977 | 10.07 | 9.919 | 10.02 | 6,685,568 | +0.05(+0.51%) |
May 03, 2013 | 9.692 | 10.15 | 9.524 | 9.969 | 21,261,180 | +0.45(+4.68%) |
May 02, 2013 | 9.364 | 9.566 | 9.347 | 9.524 | 9,367,923 | +0.13(+1.43%) |