Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.13 | 10.41 | 10.13 | 10.41 | 6,789 | +0.23(+2.28%) |
Jul 30, 2013 | 10.00 | 10.20 | 10.00 | 10.17 | 8,866 | +0.03(+0.34%) |
Jul 29, 2013 | 10.30 | 10.30 | 10.07 | 10.14 | 14,240 | -0.01(-0.10%) |
Jul 26, 2013 | 10.05 | 10.15 | 10.02 | 10.15 | 7,700 | +0.05(+0.51%) |
Jul 25, 2013 | 10.01 | 10.10 | 10.01 | 10.10 | 1,883 | -0.05(-0.51%) |
Jul 24, 2013 | 10.16 | 10.16 | 10.02 | 10.15 | 3,879 | +0.16(+1.58%) |
Jul 23, 2013 | 10.07 | 10.14 | 9.992 | 9.992 | 10,232 | -0.01(-0.08%) |
Jul 22, 2013 | 10.00 | 10.06 | 9.852 | 10.000 | 7,800 | +0.15(+1.50%) |
Jul 19, 2013 | 9.792 | 9.920 | 9.787 | 9.852 | 9,000 | +0.10(+1.03%) |
Jul 18, 2013 | 9.718 | 9.751 | 9.636 | 9.751 | 12,350 | +0.04(+0.36%) |
Jul 17, 2013 | 9.643 | 9.790 | 9.643 | 9.716 | 9,650 | +0.01(+0.14%) |
Jul 16, 2013 | 9.762 | 9.768 | 9.630 | 9.703 | 7,780 | +0.00(+0.03%) |
Jul 15, 2013 | 9.640 | 9.770 | 9.625 | 9.700 | 5,750 | +0.13(+1.36%) |
Jul 12, 2013 | 9.450 | 9.612 | 9.450 | 9.570 | 13,550 | +0.09(+0.90%) |
Jul 11, 2013 | 9.467 | 9.546 | 9.400 | 9.485 | 8,400 | +0.26(+2.78%) |
Jul 10, 2013 | 9.450 | 9.477 | 9.229 | 9.229 | 3,060 | -0.17(-1.82%) |
Jul 09, 2013 | 9.530 | 9.580 | 9.400 | 9.400 | 8,200 | +0.00(+0.04%) |
Jul 08, 2013 | 9.142 | 9.490 | 9.095 | 9.396 | 13,795 | +0.23(+2.46%) |
Jul 05, 2013 | 8.990 | 9.170 | 8.990 | 9.170 | 4,570 | +0.04(+0.44%) |
Jul 03, 2013 | 9.133 | 9.180 | 9.084 | 9.130 | 3,700 | +0.02(+0.22%) |
Jul 02, 2013 | 9.070 | 9.384 | 9.070 | 9.110 | 22,900 | +0.04(+0.44%) |
Jul 01, 2013 | 9.185 | 9.185 | 9.060 | 9.070 | 8,990 | -0.06(-0.68%) |
Jun 28, 2013 | 8.910 | 9.277 | 8.840 | 9.132 | 14,605 | +0.15(+1.67%) |
Jun 27, 2013 | 8.750 | 8.982 | 8.700 | 8.982 | 14,725 | +0.25(+2.81%) |
Jun 26, 2013 | 8.830 | 8.880 | 8.736 | 8.736 | 33,625 | -0.03(-0.38%) |
Jun 25, 2013 | 8.730 | 8.920 | 8.710 | 8.770 | 38,066 | +0.02(+0.20%) |
Jun 24, 2013 | 9.040 | 9.050 | 8.681 | 8.752 | 53,319 | -0.51(-5.48%) |
Jun 21, 2013 | 9.200 | 9.547 | 9.180 | 9.260 | 16,450 | -0.02(-0.22%) |
Jun 20, 2013 | 9.500 | 9.546 | 9.250 | 9.280 | 32,259 | -0.27(-2.83%) |
Jun 19, 2013 | 9.720 | 9.739 | 9.550 | 9.550 | 36,350 | -0.19(-1.95%) |
Jun 18, 2013 | 9.767 | 9.840 | 9.700 | 9.740 | 20,850 | -0.06(-0.61%) |
Jun 17, 2013 | 10.13 | 10.20 | 9.800 | 9.800 | 15,550 | -0.34(-3.35%) |
Jun 14, 2013 | 10.33 | 10.37 | 10.14 | 10.14 | 24,904 | +0.22(+2.26%) |
Jun 13, 2013 | 9.992 | 10.10 | 9.916 | 9.916 | 18,959 | -0.07(-0.73%) |
Jun 12, 2013 | 10.05 | 10.10 | 9.989 | 9.989 | 8,200 | -0.01(-0.11%) |
Jun 11, 2013 | 10.22 | 10.23 | 9.998 | 9.999 | 10,540 | -0.40(-3.81%) |
Jun 10, 2013 | 10.30 | 10.58 | 10.24 | 10.39 | 10,925 | -0.07(-0.62%) |
Jun 07, 2013 | 10.54 | 10.63 | 10.39 | 10.46 | 28,015 | -0.15(-1.41%) |
Jun 06, 2013 | 10.20 | 10.61 | 10.10 | 10.61 | 52,162 | +0.69(+7.00%) |
Jun 05, 2013 | 9.583 | 9.923 | 9.550 | 9.916 | 16,878 | +0.38(+3.94%) |
Jun 04, 2013 | 9.717 | 9.717 | 9.540 | 9.540 | 10,462 | -0.25(-2.60%) |
Jun 03, 2013 | 9.660 | 9.795 | 9.647 | 9.795 | 2,750 | +0.24(+2.48%) |
May 31, 2013 | 9.742 | 9.750 | 9.558 | 9.558 | 5,870 | -0.14(-1.47%) |
May 30, 2013 | 9.590 | 9.795 | 9.570 | 9.700 | 7,180 | +0.08(+0.83%) |
May 29, 2013 | 9.700 | 9.700 | 9.590 | 9.620 | 8,525 | -0.05(-0.53%) |
May 28, 2013 | 9.732 | 9.780 | 9.671 | 9.671 | 8,674 | +0.04(+0.43%) |
May 24, 2013 | 9.600 | 9.680 | 9.600 | 9.630 | 3,755 | -0.18(-1.83%) |
May 23, 2013 | 9.600 | 9.810 | 9.600 | 9.810 | 4,250 | +0.20(+2.08%) |
May 22, 2013 | 9.630 | 9.890 | 9.610 | 9.610 | 9,100 | -0.02(-0.23%) |
May 21, 2013 | 9.683 | 9.683 | 9.580 | 9.632 | 13,035 | +0.00(+0.02%) |
May 20, 2013 | 9.650 | 9.660 | 9.560 | 9.630 | 28,625 | -0.06(-0.57%) |
May 17, 2013 | 9.798 | 9.820 | 9.650 | 9.685 | 24,050 | -0.16(-1.64%) |
May 16, 2013 | 9.870 | 9.946 | 9.793 | 9.847 | 9,487 | -0.11(-1.10%) |
May 15, 2013 | 10.00 | 10.12 | 9.957 | 9.957 | 39,530 | -0.28(-2.74%) |
May 13, 2013 | 10.14 | 10.33 | 10.14 | 10.24 | 16,321 | +0.11(+1.07%) |
May 10, 2013 | 10.00 | 10.13 | 10.00 | 10.13 | 12,787 | +0.06(+0.62%) |
May 09, 2013 | 10.00 | 10.28 | 10.00 | 10.07 | 15,700 | -0.00(-0.02%) |
May 08, 2013 | 10.24 | 10.28 | 10.07 | 10.07 | 7,500 | -0.24(-2.33%) |
May 07, 2013 | 10.32 | 10.39 | 10.25 | 10.31 | 7,573 | -0.19(-1.80%) |
May 06, 2013 | 10.65 | 10.65 | 10.40 | 10.50 | 6,700 | -0.09(-0.88%) |
May 03, 2013 | 10.55 | 10.65 | 10.52 | 10.59 | 16,050 | +0.07(+0.68%) |
May 02, 2013 | 10.19 | 11.36 | 10.19 | 10.52 | 10,029 | +0.27(+2.63%) |