Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.521 | 8.521 | 8.330 | 8.339 | 773,976 | -0.13(-1.54%) |
Jul 30, 2013 | 8.443 | 8.521 | 8.425 | 8.469 | 421,453 | +0.08(+0.93%) |
Jul 29, 2013 | 8.425 | 8.486 | 8.373 | 8.391 | 516,629 | -0.06(-0.72%) |
Jul 26, 2013 | 8.503 | 8.547 | 8.434 | 8.451 | 498,851 | -0.07(-0.81%) |
Jul 25, 2013 | 8.538 | 8.572 | 8.469 | 8.521 | 391,075 | -0.03(-0.30%) |
Jul 24, 2013 | 8.746 | 8.746 | 8.434 | 8.547 | 678,988 | -0.22(-2.48%) |
Jul 23, 2013 | 8.764 | 8.825 | 8.720 | 8.764 | 349,125 | -0.01(-0.10%) |
Jul 22, 2013 | 8.703 | 8.825 | 8.694 | 8.772 | 316,566 | +0.08(+0.90%) |
Jul 19, 2013 | 8.573 | 8.703 | 8.573 | 8.694 | 293,903 | +0.10(+1.21%) |
Jul 18, 2013 | 8.807 | 8.816 | 8.538 | 8.590 | 627,859 | -0.18(-2.08%) |
Jul 17, 2013 | 8.764 | 8.885 | 8.746 | 8.772 | 288,370 | +0.01(+0.10%) |
Jul 16, 2013 | 8.746 | 8.816 | 8.729 | 8.764 | 244,098 | -0.01(-0.10%) |
Jul 15, 2013 | 8.712 | 8.816 | 8.677 | 8.772 | 511,209 | +0.06(+0.70%) |
Jul 12, 2013 | 8.833 | 8.833 | 8.694 | 8.712 | 305,627 | -0.11(-1.28%) |
Jul 11, 2013 | 8.582 | 8.833 | 8.564 | 8.825 | 551,046 | +0.30(+3.56%) |
Jul 10, 2013 | 8.573 | 8.590 | 8.512 | 8.521 | 440,971 | -0.04(-0.51%) |
Jul 09, 2013 | 8.469 | 8.573 | 8.460 | 8.564 | 482,707 | +0.10(+1.23%) |
Jul 08, 2013 | 8.417 | 8.582 | 8.365 | 8.460 | 647,256 | -0.01(-0.10%) |
Jul 05, 2013 | 8.677 | 8.712 | 8.306 | 8.469 | 1,207,601 | -0.20(-2.30%) |
Jul 03, 2013 | 8.772 | 8.772 | 8.625 | 8.668 | 461,916 | -0.11(-1.28%) |
Jul 02, 2013 | 8.851 | 8.885 | 8.746 | 8.781 | 488,244 | -0.07(-0.78%) |
Jul 01, 2013 | 8.894 | 8.894 | 8.816 | 8.851 | 287,107 | +0.01(+0.10%) |
Jun 28, 2013 | 8.833 | 8.877 | 8.764 | 8.842 | 465,928 | -0.01(-0.10%) |
Jun 27, 2013 | 8.746 | 8.851 | 8.720 | 8.851 | 309,971 | +0.17(+2.00%) |
Jun 26, 2013 | 8.668 | 8.781 | 8.634 | 8.677 | 634,520 | +0.09(+1.01%) |
Jun 25, 2013 | 8.523 | 8.683 | 8.498 | 8.590 | 936,193 | +0.07(+0.79%) |
Jun 24, 2013 | 8.565 | 8.632 | 8.371 | 8.523 | 1,048,156 | -0.08(-0.98%) |
Jun 21, 2013 | 8.489 | 8.616 | 8.438 | 8.607 | 939,997 | +0.13(+1.49%) |
Jun 20, 2013 | 8.531 | 8.590 | 8.413 | 8.481 | 897,239 | -0.19(-2.14%) |
Jun 19, 2013 | 8.868 | 8.894 | 8.641 | 8.666 | 442,380 | -0.19(-2.10%) |
Jun 18, 2013 | 8.818 | 8.885 | 8.700 | 8.852 | 532,264 | +0.03(+0.38%) |
Jun 17, 2013 | 8.894 | 8.970 | 8.767 | 8.818 | 348,650 | -0.05(-0.57%) |
Jun 14, 2013 | 8.877 | 9.062 | 8.835 | 8.868 | 582,774 | +0.03(+0.38%) |
Jun 13, 2013 | 8.447 | 8.868 | 8.430 | 8.835 | 536,389 | +0.36(+4.28%) |
Jun 12, 2013 | 8.708 | 8.734 | 8.447 | 8.472 | 612,201 | -0.23(-2.62%) |
Jun 11, 2013 | 8.700 | 8.759 | 8.642 | 8.700 | 473,464 | -0.05(-0.58%) |
Jun 10, 2013 | 8.826 | 8.826 | 8.717 | 8.750 | 357,788 | -0.03(-0.38%) |
Jun 07, 2013 | 8.801 | 8.826 | 8.683 | 8.784 | 524,741 | -0.03(-0.29%) |
Jun 06, 2013 | 8.683 | 8.826 | 8.683 | 8.809 | 386,228 | +0.09(+1.06%) |
Jun 05, 2013 | 8.616 | 8.759 | 8.607 | 8.717 | 598,210 | +0.10(+1.17%) |
Jun 04, 2013 | 8.506 | 8.658 | 8.472 | 8.616 | 503,140 | +0.13(+1.49%) |
Jun 03, 2013 | 8.565 | 8.632 | 8.430 | 8.489 | 875,174 | -0.08(-0.98%) |
May 31, 2013 | 8.683 | 8.742 | 8.573 | 8.573 | 958,583 | -0.14(-1.64%) |
May 30, 2013 | 8.624 | 8.750 | 8.624 | 8.717 | 548,212 | +0.11(+1.27%) |
May 29, 2013 | 8.514 | 8.666 | 8.253 | 8.607 | 1,819,627 | +0.03(+0.39%) |
May 28, 2013 | 9.012 | 9.088 | 8.514 | 8.573 | 1,359,238 | -0.39(-4.33%) |
May 24, 2013 | 8.894 | 8.978 | 8.860 | 8.961 | 276,981 | +0.01(+0.09%) |
May 23, 2013 | 8.835 | 8.978 | 8.683 | 8.953 | 562,963 | +0.08(+0.85%) |
May 22, 2013 | 9.029 | 9.197 | 8.852 | 8.877 | 586,056 | -0.17(-1.86%) |
May 21, 2013 | 9.189 | 9.197 | 9.037 | 9.045 | 341,601 | -0.15(-1.65%) |
May 20, 2013 | 9.265 | 9.273 | 9.138 | 9.197 | 322,019 | -0.07(-0.73%) |
May 17, 2013 | 9.256 | 9.273 | 9.189 | 9.265 | 335,564 | +0.03(+0.37%) |
May 16, 2013 | 9.163 | 9.265 | 9.121 | 9.231 | 323,416 | +0.08(+0.83%) |
May 15, 2013 | 9.214 | 9.231 | 9.080 | 9.155 | 603,949 | +0.13(+1.40%) |
May 13, 2013 | 9.130 | 9.172 | 8.911 | 9.029 | 553,302 | -0.12(-1.29%) |
May 10, 2013 | 9.197 | 9.239 | 9.121 | 9.147 | 486,884 | -0.06(-0.64%) |
May 09, 2013 | 9.265 | 9.265 | 9.163 | 9.206 | 320,978 | -0.04(-0.46%) |
May 08, 2013 | 9.256 | 9.273 | 9.197 | 9.248 | 662,422 | +0.00(+0.00%) |
May 07, 2013 | 9.138 | 9.248 | 9.088 | 9.248 | 718,473 | +0.14(+1.57%) |
May 06, 2013 | 9.012 | 9.113 | 9.012 | 9.104 | 349,231 | +0.12(+1.31%) |
May 03, 2013 | 9.088 | 9.045 | 8.919 | 8.986 | 843,608 | -0.06(-0.65%) |
May 02, 2013 | 9.054 | 9.096 | 8.986 | 9.045 | 544,085 | +0.17(+1.90%) |