Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.828 | 9.105 | 8.828 | 9.009 | 200,436 | +0.25(+2.84%) |
Jul 30, 2013 | 9.191 | 9.191 | 8.665 | 8.760 | 315,227 | -0.46(-4.98%) |
Jul 29, 2013 | 8.703 | 9.220 | 8.703 | 9.220 | 241,393 | +0.54(+6.17%) |
Jul 26, 2013 | 8.942 | 8.942 | 8.617 | 8.684 | 178,397 | -0.36(-4.02%) |
Jul 25, 2013 | 8.780 | 9.143 | 8.693 | 9.048 | 139,759 | +0.24(+2.72%) |
Jul 24, 2013 | 9.373 | 9.402 | 8.770 | 8.808 | 233,035 | -0.56(-6.03%) |
Jul 23, 2013 | 9.163 | 9.479 | 9.095 | 9.373 | 140,396 | +0.20(+2.19%) |
Jul 22, 2013 | 9.440 | 9.574 | 9.163 | 9.172 | 239,126 | -0.40(-4.20%) |
Jul 19, 2013 | 9.268 | 9.812 | 9.268 | 9.574 | 678,758 | +0.32(+3.41%) |
Jul 18, 2013 | 8.760 | 9.574 | 8.732 | 9.258 | 880,549 | +0.96(+11.53%) |
Jul 17, 2013 | 8.090 | 8.306 | 8.090 | 8.301 | 102,966 | +0.22(+2.73%) |
Jul 16, 2013 | 8.224 | 8.320 | 7.947 | 8.081 | 213,954 | -0.10(-1.17%) |
Jul 15, 2013 | 8.483 | 8.569 | 8.157 | 8.176 | 127,323 | -0.31(-3.61%) |
Jul 12, 2013 | 8.109 | 8.492 | 8.109 | 8.483 | 186,206 | +0.30(+3.63%) |
Jul 11, 2013 | 8.148 | 8.196 | 7.889 | 8.186 | 251,369 | +0.13(+1.66%) |
Jul 10, 2013 | 8.100 | 8.196 | 7.985 | 8.052 | 233,862 | -0.04(-0.47%) |
Jul 09, 2013 | 8.713 | 8.626 | 7.985 | 8.090 | 362,004 | -0.54(-6.22%) |
Jul 08, 2013 | 8.885 | 8.942 | 8.617 | 8.626 | 87,293 | -0.21(-2.38%) |
Jul 05, 2013 | 8.741 | 8.885 | 8.741 | 8.837 | 99,984 | +0.15(+1.76%) |
Jul 03, 2013 | 8.473 | 8.751 | 8.406 | 8.684 | 51,159 | +0.14(+1.68%) |
Jul 02, 2013 | 8.559 | 8.722 | 8.416 | 8.540 | 156,347 | -0.11(-1.33%) |
Jul 01, 2013 | 8.952 | 9.047 | 8.646 | 8.655 | 281,366 | -0.21(-2.38%) |
Jun 28, 2013 | 8.416 | 8.952 | 8.416 | 8.866 | 642,277 | +0.44(+5.23%) |
Jun 27, 2013 | 8.358 | 8.531 | 8.234 | 8.425 | 289,924 | +0.13(+1.62%) |
Jun 26, 2013 | 8.406 | 8.598 | 8.282 | 8.291 | 221,523 | -0.04(-0.46%) |
Jun 25, 2013 | 8.042 | 8.397 | 7.985 | 8.330 | 374,145 | +0.37(+4.69%) |
Jun 24, 2013 | 8.119 | 8.119 | 7.813 | 7.956 | 313,755 | -0.36(-4.37%) |
Jun 21, 2013 | 8.320 | 8.422 | 8.138 | 8.320 | 263,617 | +0.06(+0.70%) |
Jun 20, 2013 | 8.732 | 8.732 | 8.033 | 8.263 | 727,108 | -0.71(-7.90%) |
Jun 19, 2013 | 9.105 | 9.286 | 8.933 | 8.971 | 200,483 | -0.18(-1.99%) |
Jun 18, 2013 | 9.105 | 9.201 | 8.875 | 9.153 | 182,574 | +0.03(+0.31%) |
Jun 17, 2013 | 9.325 | 9.355 | 9.019 | 9.124 | 227,040 | -0.08(-0.83%) |
Jun 14, 2013 | 9.421 | 9.421 | 9.182 | 9.201 | 154,554 | -0.18(-1.94%) |
Jun 13, 2013 | 9.191 | 9.412 | 9.096 | 9.383 | 392,355 | +0.15(+1.66%) |
Jun 12, 2013 | 9.335 | 9.502 | 9.163 | 9.230 | 264,215 | -0.03(-0.31%) |
Jun 11, 2013 | 9.632 | 9.632 | 9.239 | 9.258 | 416,003 | -0.38(-3.97%) |
Jun 10, 2013 | 9.488 | 9.909 | 9.459 | 9.641 | 482,654 | +0.17(+1.82%) |
Jun 07, 2013 | 9.450 | 9.546 | 9.335 | 9.469 | 245,592 | +0.05(+0.51%) |
Jun 06, 2013 | 8.990 | 9.507 | 8.933 | 9.421 | 349,818 | +0.42(+4.68%) |
Jun 05, 2013 | 9.306 | 9.407 | 9.000 | 9.000 | 247,240 | -0.30(-3.19%) |
Jun 04, 2013 | 9.191 | 9.479 | 9.000 | 9.297 | 477,259 | +0.09(+0.94%) |
Jun 03, 2013 | 9.191 | 9.277 | 8.885 | 9.210 | 860,864 | -0.10(-1.03%) |
May 31, 2013 | 8.713 | 9.546 | 8.445 | 9.306 | 1,213,798 | +0.49(+5.54%) |
May 30, 2013 | 8.310 | 8.847 | 8.310 | 8.818 | 662,485 | +0.51(+6.11%) |
May 29, 2013 | 8.196 | 8.473 | 8.090 | 8.310 | 425,881 | -0.09(-1.03%) |
May 28, 2013 | 7.947 | 8.520 | 7.832 | 8.397 | 776,371 | +0.50(+6.30%) |
May 24, 2013 | 7.813 | 7.908 | 7.669 | 7.899 | 302,164 | +0.06(+0.73%) |
May 23, 2013 | 7.401 | 7.851 | 7.162 | 7.841 | 511,275 | +0.26(+3.40%) |
May 22, 2013 | 7.698 | 7.908 | 7.507 | 7.583 | 481,605 | -0.15(-1.98%) |
May 21, 2013 | 7.860 | 7.937 | 7.650 | 7.736 | 336,669 | -0.20(-2.53%) |
May 20, 2013 | 7.698 | 7.947 | 7.507 | 7.937 | 391,187 | +0.17(+2.22%) |
May 17, 2013 | 7.363 | 7.880 | 7.335 | 7.765 | 1,133,361 | +0.39(+5.32%) |
May 16, 2013 | 6.216 | 7.411 | 6.120 | 7.373 | 2,104,300 | +1.16(+18.62%) |
May 15, 2013 | 6.072 | 6.235 | 6.024 | 6.216 | 168,228 | +0.33(+5.69%) |
May 13, 2013 | 5.852 | 5.900 | 5.785 | 5.881 | 169,956 | -0.02(-0.32%) |
May 10, 2013 | 5.938 | 5.996 | 5.871 | 5.900 | 124,577 | -0.06(-0.96%) |
May 09, 2013 | 6.120 | 6.139 | 5.929 | 5.958 | 150,656 | -0.16(-2.66%) |
May 08, 2013 | 6.503 | 6.550 | 6.072 | 6.120 | 199,753 | -0.33(-5.04%) |
May 07, 2013 | 6.388 | 6.497 | 6.300 | 6.445 | 113,723 | +0.04(+0.60%) |
May 06, 2013 | 6.015 | 6.503 | 5.967 | 6.407 | 328,543 | +0.46(+7.72%) |
May 03, 2013 | 5.881 | 5.977 | 5.766 | 5.948 | 123,121 | +0.18(+3.15%) |
May 02, 2013 | 5.604 | 5.843 | 5.556 | 5.766 | 128,441 | +0.16(+2.90%) |