Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.420 | 8.460 | 8.090 | 8.300 | 2,737,545 | -0.17(-2.01%) |
Jul 30, 2013 | 8.440 | 8.610 | 8.440 | 8.470 | 2,314,741 | +0.09(+1.07%) |
Jul 29, 2013 | 8.370 | 8.430 | 8.350 | 8.380 | 1,437,792 | -0.02(-0.24%) |
Jul 26, 2013 | 8.330 | 8.450 | 8.300 | 8.400 | 1,456,899 | +0.05(+0.60%) |
Jul 25, 2013 | 8.350 | 8.450 | 8.280 | 8.350 | 2,110,589 | -0.04(-0.48%) |
Jul 24, 2013 | 8.640 | 8.650 | 8.340 | 8.390 | 2,310,654 | -0.27(-3.12%) |
Jul 23, 2013 | 8.690 | 8.760 | 8.630 | 8.660 | 1,871,777 | -0.06(-0.69%) |
Jul 22, 2013 | 8.770 | 8.890 | 8.700 | 8.720 | 2,626,237 | -0.04(-0.46%) |
Jul 19, 2013 | 8.720 | 8.800 | 8.610 | 8.760 | 4,203,424 | +0.01(+0.11%) |
Jul 18, 2013 | 8.900 | 8.929 | 8.500 | 8.750 | 6,512,661 | -0.12(-1.35%) |
Jul 17, 2013 | 8.830 | 8.990 | 8.760 | 8.870 | 3,546,114 | +0.16(+1.84%) |
Jul 16, 2013 | 8.740 | 8.780 | 8.630 | 8.710 | 2,469,375 | -0.03(-0.34%) |
Jul 15, 2013 | 8.650 | 8.750 | 8.635 | 8.740 | 2,092,146 | +0.07(+0.81%) |
Jul 12, 2013 | 8.780 | 8.820 | 8.660 | 8.670 | 2,581,744 | -0.06(-0.69%) |
Jul 11, 2013 | 8.310 | 8.770 | 8.310 | 8.730 | 4,055,304 | +0.46(+5.56%) |
Jul 10, 2013 | 8.310 | 8.360 | 8.200 | 8.270 | 3,002,194 | -0.07(-0.84%) |
Jul 09, 2013 | 8.380 | 8.490 | 8.290 | 8.340 | 3,010,419 | -0.04(-0.48%) |
Jul 08, 2013 | 8.280 | 8.510 | 8.280 | 8.380 | 3,260,054 | +0.02(+0.24%) |
Jul 05, 2013 | 8.960 | 8.960 | 8.090 | 8.360 | 7,727,990 | -0.60(-6.70%) |
Jul 03, 2013 | 9.040 | 9.040 | 8.910 | 8.960 | 1,183,019 | -0.11(-1.21%) |
Jul 02, 2013 | 9.170 | 9.260 | 9.020 | 9.070 | 1,588,887 | -0.11(-1.20%) |
Jul 01, 2013 | 9.260 | 9.330 | 9.170 | 9.180 | 1,728,124 | -0.03(-0.33%) |
Jun 28, 2013 | 9.250 | 9.270 | 9.100 | 9.210 | 3,058,483 | +0.15(+1.66%) |
Jun 26, 2013 | 9.060 | 9.140 | 8.940 | 9.060 | 3,492,049 | +0.06(+0.67%) |
Jun 25, 2013 | 9.000 | 9.090 | 8.860 | 9.000 | 2,834,631 | +0.05(+0.56%) |
Jun 24, 2013 | 9.220 | 9.230 | 8.810 | 8.950 | 5,657,070 | -0.39(-4.18%) |
Jun 21, 2013 | 9.660 | 9.760 | 9.320 | 9.340 | 6,415,798 | -0.62(-6.22%) |
Jun 20, 2013 | 10.10 | 10.16 | 9.880 | 9.960 | 6,289,003 | -0.28(-2.73%) |
Jun 19, 2013 | 10.58 | 10.70 | 10.12 | 10.24 | 5,258,534 | -0.25(-2.38%) |
Jun 18, 2013 | 10.35 | 10.54 | 10.15 | 10.49 | 3,442,160 | +0.16(+1.55%) |
Jun 17, 2013 | 10.62 | 10.65 | 10.28 | 10.33 | 4,076,569 | -0.21(-1.99%) |
Jun 14, 2013 | 10.67 | 10.87 | 10.52 | 10.54 | 2,953,967 | -0.11(-1.03%) |
Jun 13, 2013 | 9.860 | 10.69 | 9.820 | 10.65 | 4,454,723 | +0.74(+7.47%) |
Jun 12, 2013 | 10.02 | 10.08 | 9.850 | 9.910 | 3,682,379 | -0.11(-1.10%) |
Jun 11, 2013 | 10.31 | 10.34 | 9.900 | 10.02 | 7,462,388 | -0.21(-2.05%) |
Jun 10, 2013 | 10.39 | 10.44 | 10.21 | 10.23 | 1,864,491 | -0.21(-2.01%) |
Jun 07, 2013 | 10.70 | 10.74 | 10.32 | 10.44 | 1,732,685 | -0.24(-2.25%) |
Jun 06, 2013 | 10.44 | 10.69 | 10.42 | 10.68 | 1,719,588 | +0.21(+2.01%) |
Jun 05, 2013 | 10.54 | 10.61 | 10.44 | 10.47 | 2,687,540 | -0.06(-0.57%) |
Jun 04, 2013 | 10.34 | 10.63 | 10.34 | 10.53 | 4,793,947 | +0.20(+1.94%) |
Jun 03, 2013 | 10.28 | 10.40 | 10.01 | 10.33 | 5,338,555 | +0.05(+0.49%) |
May 31, 2013 | 10.66 | 10.75 | 10.27 | 10.28 | 3,600,439 | -0.42(-3.93%) |
May 30, 2013 | 10.77 | 10.86 | 10.67 | 10.70 | 2,859,022 | -0.01(-0.09%) |
May 29, 2013 | 10.67 | 10.79 | 10.15 | 10.71 | 7,297,961 | -0.08(-0.74%) |
May 28, 2013 | 11.47 | 11.55 | 10.40 | 10.79 | 7,150,918 | -0.65(-5.68%) |
May 24, 2013 | 11.43 | 11.47 | 11.36 | 11.44 | 1,264,399 | -0.05(-0.44%) |
May 23, 2013 | 11.46 | 11.50 | 11.19 | 11.49 | 2,360,569 | -0.05(-0.43%) |
May 22, 2013 | 11.65 | 11.85 | 11.41 | 11.54 | 3,216,124 | -0.11(-0.94%) |
May 21, 2013 | 11.79 | 11.82 | 11.64 | 11.65 | 2,006,872 | -0.15(-1.27%) |
May 20, 2013 | 11.85 | 11.91 | 11.79 | 11.80 | 1,444,279 | -0.08(-0.67%) |
May 17, 2013 | 11.90 | 11.91 | 11.79 | 11.88 | 1,921,740 | +0.08(+0.68%) |
May 16, 2013 | 11.69 | 11.86 | 11.69 | 11.80 | 3,793,847 | +0.14(+1.20%) |
May 15, 2013 | 11.68 | 11.69 | 11.49 | 11.66 | 3,152,853 | -0.10(-0.85%) |
May 13, 2013 | 11.95 | 11.95 | 11.69 | 11.76 | 2,774,927 | -0.17(-1.42%) |
May 10, 2013 | 12.06 | 12.09 | 11.85 | 11.93 | 2,397,901 | -0.10(-0.83%) |
May 09, 2013 | 12.13 | 12.15 | 12.01 | 12.03 | 1,867,599 | -0.08(-0.66%) |
May 08, 2013 | 12.05 | 12.17 | 12.00 | 12.11 | 2,770,589 | +0.08(+0.67%) |
May 07, 2013 | 11.97 | 12.04 | 11.95 | 12.03 | 2,401,399 | +0.12(+1.01%) |
May 06, 2013 | 11.88 | 12.02 | 11.84 | 11.91 | 2,479,291 | -0.10(-0.83%) |
May 03, 2013 | 12.14 | 12.19 | 12.00 | 12.01 | 2,459,949 | -0.18(-1.48%) |
May 02, 2013 | 12.19 | 12.32 | 12.12 | 12.19 | 2,586,096 | +0.00(+0.00%) |