Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.948 | 8.999 | 8.868 | 8.984 | 106,267 | -0.04(-0.40%) |
Jul 30, 2013 | 9.086 | 9.086 | 8.984 | 9.021 | 48,575 | -0.04(-0.48%) |
Jul 29, 2013 | 9.086 | 9.137 | 9.064 | 9.064 | 45,134 | -0.02(-0.24%) |
Jul 26, 2013 | 9.115 | 9.142 | 9.064 | 9.086 | 59,846 | -0.02(-0.21%) |
Jul 25, 2013 | 9.093 | 9.151 | 9.086 | 9.104 | 75,032 | -0.01(-0.11%) |
Jul 24, 2013 | 9.129 | 9.166 | 9.064 | 9.115 | 63,441 | -0.01(-0.08%) |
Jul 23, 2013 | 9.100 | 9.158 | 9.064 | 9.122 | 68,079 | +0.02(+0.24%) |
Jul 22, 2013 | 9.166 | 9.209 | 9.100 | 9.100 | 100,973 | -0.11(-1.18%) |
Jul 19, 2013 | 9.115 | 9.212 | 9.100 | 9.209 | 80,783 | +0.04(+0.47%) |
Jul 18, 2013 | 9.180 | 9.216 | 9.137 | 9.166 | 55,884 | +0.01(+0.06%) |
Jul 17, 2013 | 9.144 | 9.202 | 9.144 | 9.160 | 48,173 | -0.01(-0.06%) |
Jul 16, 2013 | 9.180 | 9.180 | 9.100 | 9.166 | 69,513 | -0.03(-0.32%) |
Jul 15, 2013 | 9.260 | 9.260 | 9.144 | 9.195 | 53,232 | -0.02(-0.24%) |
Jul 12, 2013 | 9.202 | 9.282 | 9.174 | 9.216 | 58,082 | +0.04(+0.47%) |
Jul 11, 2013 | 9.115 | 9.195 | 9.071 | 9.173 | 163,927 | +0.10(+1.14%) |
Jul 10, 2013 | 9.026 | 9.077 | 9.012 | 9.069 | 102,309 | -0.01(-0.08%) |
Jul 09, 2013 | 9.077 | 9.077 | 9.033 | 9.077 | 96,473 | +0.00(+0.00%) |
Jul 08, 2013 | 9.069 | 9.149 | 9.062 | 9.077 | 81,967 | +0.01(+0.08%) |
Jul 05, 2013 | 9.120 | 9.127 | 8.997 | 9.069 | 70,823 | -0.10(-1.10%) |
Jul 03, 2013 | 9.221 | 9.286 | 9.156 | 9.171 | 26,877 | -0.12(-1.32%) |
Jul 02, 2013 | 9.315 | 9.423 | 9.286 | 9.293 | 70,593 | -0.14(-1.45%) |
Jul 01, 2013 | 9.423 | 9.480 | 9.351 | 9.431 | 77,861 | +0.07(+0.77%) |
Jun 28, 2013 | 9.423 | 9.440 | 9.329 | 9.358 | 70,078 | -0.09(-0.92%) |
Jun 27, 2013 | 9.221 | 9.445 | 9.221 | 9.445 | 81,352 | +0.19(+2.11%) |
Jun 26, 2013 | 9.062 | 9.279 | 9.062 | 9.250 | 129,911 | +0.23(+2.56%) |
Jun 25, 2013 | 8.968 | 9.026 | 8.867 | 9.019 | 108,130 | +0.05(+0.56%) |
Jun 24, 2013 | 9.069 | 9.081 | 8.838 | 8.968 | 215,221 | -0.13(-1.43%) |
Jun 21, 2013 | 9.062 | 9.171 | 9.062 | 9.098 | 141,213 | +0.01(+0.08%) |
Jun 20, 2013 | 9.315 | 9.315 | 9.077 | 9.091 | 157,769 | -0.24(-2.60%) |
Jun 19, 2013 | 9.366 | 9.380 | 9.286 | 9.334 | 35,251 | -0.05(-0.49%) |
Jun 18, 2013 | 9.286 | 9.394 | 9.250 | 9.380 | 89,498 | +0.04(+0.38%) |
Jun 17, 2013 | 9.322 | 9.402 | 9.286 | 9.344 | 84,727 | +0.02(+0.23%) |
Jun 14, 2013 | 9.264 | 9.387 | 9.243 | 9.322 | 72,551 | +0.07(+0.78%) |
Jun 13, 2013 | 9.264 | 9.293 | 9.041 | 9.250 | 197,593 | -0.02(-0.23%) |
Jun 12, 2013 | 9.387 | 9.394 | 9.178 | 9.272 | 187,207 | -0.10(-1.06%) |
Jun 11, 2013 | 9.529 | 9.536 | 9.321 | 9.371 | 163,866 | -0.18(-1.88%) |
Jun 10, 2013 | 9.752 | 9.774 | 9.529 | 9.551 | 90,002 | -0.22(-2.28%) |
Jun 07, 2013 | 9.825 | 9.867 | 9.774 | 9.774 | 25,501 | -0.09(-0.95%) |
Jun 06, 2013 | 9.817 | 9.910 | 9.795 | 9.867 | 55,581 | +0.06(+0.66%) |
Jun 05, 2013 | 9.918 | 9.961 | 9.738 | 9.802 | 49,599 | -0.11(-1.09%) |
Jun 04, 2013 | 9.594 | 9.961 | 9.493 | 9.910 | 161,331 | +0.22(+2.30%) |
Jun 03, 2013 | 9.882 | 9.882 | 9.659 | 9.687 | 84,170 | -0.14(-1.39%) |
May 31, 2013 | 9.946 | 9.946 | 9.777 | 9.824 | 42,806 | -0.06(-0.65%) |
May 30, 2013 | 9.874 | 9.967 | 9.874 | 9.889 | 93,627 | +0.02(+0.22%) |
May 29, 2013 | 9.997 | 10.01 | 9.831 | 9.867 | 69,477 | -0.17(-1.72%) |
May 28, 2013 | 10.05 | 10.10 | 9.997 | 10.04 | 74,282 | +0.00(+0.00%) |
May 24, 2013 | 10.05 | 10.06 | 10.03 | 10.04 | 20,762 | -0.02(-0.21%) |
May 23, 2013 | 10.07 | 10.13 | 10.05 | 10.06 | 23,283 | -0.07(-0.71%) |
May 22, 2013 | 10.16 | 10.22 | 10.13 | 10.13 | 31,858 | -0.01(-0.09%) |
May 21, 2013 | 10.17 | 10.18 | 10.12 | 10.14 | 34,840 | -0.03(-0.26%) |
May 20, 2013 | 10.18 | 10.21 | 10.17 | 10.17 | 38,678 | -0.02(-0.21%) |
May 17, 2013 | 10.22 | 10.26 | 10.16 | 10.19 | 19,747 | +0.02(+0.21%) |
May 16, 2013 | 10.21 | 10.26 | 10.17 | 10.17 | 44,967 | +0.00(+0.00%) |
May 15, 2013 | 10.23 | 10.23 | 10.13 | 10.17 | 33,647 | -0.01(-0.07%) |
May 13, 2013 | 10.26 | 10.26 | 10.10 | 10.18 | 58,562 | -0.07(-0.69%) |
May 10, 2013 | 10.23 | 10.27 | 10.22 | 10.25 | 41,895 | +0.03(+0.28%) |
May 09, 2013 | 10.18 | 10.26 | 10.17 | 10.22 | 57,488 | -0.01(-0.08%) |
May 08, 2013 | 10.25 | 10.29 | 10.22 | 10.23 | 54,468 | -0.02(-0.20%) |
May 07, 2013 | 10.15 | 10.26 | 10.15 | 10.25 | 32,674 | +0.08(+0.78%) |
May 06, 2013 | 10.19 | 10.23 | 10.16 | 10.17 | 43,451 | -0.05(-0.49%) |
May 03, 2013 | 10.25 | 10.25 | 10.20 | 10.22 | 19,042 | -0.04(-0.35%) |
May 02, 2013 | 10.24 | 10.29 | 10.24 | 10.25 | 24,431 | -0.00(-0.03%) |