Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.010 | 9.130 | 8.940 | 9.005 | 0 | +0.01(+0.06%) |
Jul 30, 2013 | 9.130 | 9.250 | 8.930 | 9.000 | 0 | -0.09(-0.99%) |
Jul 29, 2013 | 8.990 | 9.150 | 8.990 | 9.090 | 0 | +0.09(+1.00%) |
Jul 26, 2013 | 8.980 | 9.250 | 8.890 | 9.000 | 0 | +0.01(+0.11%) |
Jul 25, 2013 | 8.810 | 9.040 | 8.810 | 8.990 | 0 | +0.12(+1.35%) |
Jul 24, 2013 | 8.930 | 8.980 | 8.735 | 8.870 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 9.010 | 9.160 | 8.840 | 8.870 | 0 | -0.12(-1.33%) |
Jul 22, 2013 | 8.960 | 9.040 | 8.870 | 8.990 | 0 | +0.02(+0.22%) |
Jul 19, 2013 | 8.970 | 9.010 | 8.900 | 8.970 | 0 | -0.02(-0.22%) |
Jul 18, 2013 | 9.010 | 9.290 | 8.980 | 8.990 | 0 | -0.00(-0.06%) |
Jul 17, 2013 | 8.840 | 9.000 | 8.790 | 8.995 | 841,836 | +0.19(+2.16%) |
Jul 16, 2013 | 8.680 | 8.810 | 8.620 | 8.805 | 0 | +0.11(+1.21%) |
Jul 15, 2013 | 8.560 | 8.700 | 8.560 | 8.700 | 0 | +0.12(+1.40%) |
Jul 12, 2013 | 8.470 | 8.630 | 8.410 | 8.580 | 0 | +0.07(+0.82%) |
Jul 11, 2013 | 8.570 | 8.600 | 8.460 | 8.510 | 0 | +0.03(+0.35%) |
Jul 10, 2013 | 8.340 | 8.510 | 8.310 | 8.480 | 731,449 | +0.13(+1.62%) |
Jul 09, 2013 | 8.350 | 8.475 | 8.300 | 8.345 | 0 | +0.04(+0.54%) |
Jul 08, 2013 | 8.500 | 8.540 | 8.280 | 8.300 | 0 | -0.19(-2.24%) |
Jul 05, 2013 | 8.380 | 8.500 | 8.275 | 8.490 | 0 | +0.27(+3.28%) |
Jul 03, 2013 | 8.130 | 8.325 | 8.100 | 8.220 | 0 | +0.06(+0.74%) |
Jul 02, 2013 | 8.110 | 8.300 | 8.060 | 8.160 | 0 | +0.06(+0.74%) |
Jul 01, 2013 | 7.950 | 8.210 | 7.920 | 8.100 | 0 | +0.16(+2.02%) |
Jun 28, 2013 | 7.960 | 8.020 | 7.810 | 7.940 | 4,089,178 | -0.03(-0.38%) |
Jun 27, 2013 | 7.890 | 7.970 | 7.800 | 7.970 | 0 | +0.17(+2.18%) |
Jun 26, 2013 | 7.970 | 7.970 | 7.740 | 7.800 | 0 | -0.08(-1.02%) |
Jun 25, 2013 | 7.900 | 7.910 | 7.690 | 7.880 | 0 | +0.09(+1.16%) |
Jun 24, 2013 | 7.910 | 8.010 | 7.790 | 7.790 | 0 | -0.25(-3.11%) |
Jun 21, 2013 | 7.930 | 8.045 | 7.790 | 8.040 | 2,075,885 | +0.12(+1.52%) |
Jun 20, 2013 | 8.200 | 8.320 | 7.870 | 7.920 | 0 | -0.43(-5.15%) |
Jun 19, 2013 | 8.490 | 8.570 | 8.300 | 8.350 | 0 | -0.13(-1.53%) |
Jun 18, 2013 | 8.420 | 8.520 | 8.360 | 8.480 | 0 | +0.11(+1.31%) |
Jun 17, 2013 | 8.430 | 8.540 | 8.320 | 8.370 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 8.290 | 8.420 | 8.270 | 8.370 | 0 | +0.03(+0.36%) |
Jun 13, 2013 | 8.060 | 8.350 | 8.025 | 8.340 | 685,560 | +0.26(+3.22%) |
Jun 12, 2013 | 8.260 | 8.280 | 8.040 | 8.080 | 708,187 | -0.12(-1.46%) |
Jun 11, 2013 | 8.250 | 8.390 | 8.119 | 8.200 | 835,328 | -0.15(-1.80%) |
Jun 10, 2013 | 8.350 | 8.410 | 8.280 | 8.350 | 0 | -0.03(-0.36%) |
Jun 07, 2013 | 8.450 | 8.495 | 8.270 | 8.380 | 0 | +0.01(+0.12%) |
Jun 06, 2013 | 8.460 | 8.550 | 8.230 | 8.370 | 1,236,532 | -0.06(-0.71%) |
Jun 05, 2013 | 8.510 | 8.580 | 8.410 | 8.430 | 0 | -0.12(-1.40%) |
Jun 04, 2013 | 8.650 | 8.780 | 8.450 | 8.550 | 0 | -0.07(-0.81%) |
Jun 03, 2013 | 8.610 | 8.730 | 8.450 | 8.620 | 2,025,730 | +0.10(+1.19%) |
May 31, 2013 | 8.380 | 8.630 | 8.335 | 8.519 | 2,105,203 | +0.06(+0.70%) |
May 30, 2013 | 8.190 | 8.460 | 8.090 | 8.460 | 3,289,681 | +0.27(+3.30%) |
May 29, 2013 | 8.100 | 8.280 | 8.060 | 8.190 | 1,065,650 | -0.01(-0.12%) |
May 28, 2013 | 8.170 | 8.350 | 8.150 | 8.200 | 1,368,988 | +0.13(+1.61%) |
May 24, 2013 | 8.050 | 8.140 | 8.005 | 8.070 | 0 | -0.02(-0.25%) |
May 23, 2013 | 7.850 | 8.150 | 7.800 | 8.090 | 0 | +0.14(+1.76%) |
May 22, 2013 | 8.160 | 8.230 | 7.890 | 7.950 | 0 | -0.17(-2.09%) |
May 21, 2013 | 8.110 | 8.200 | 8.060 | 8.120 | 0 | -0.01(-0.12%) |
May 20, 2013 | 8.100 | 8.300 | 8.035 | 8.130 | 0 | -0.04(-0.49%) |
May 17, 2013 | 8.130 | 8.210 | 8.080 | 8.170 | 0 | +0.07(+0.86%) |
May 16, 2013 | 7.800 | 8.190 | 7.730 | 8.100 | 2,619,454 | +0.29(+3.71%) |
May 15, 2013 | 7.620 | 7.830 | 7.550 | 7.810 | 0 | +0.23(+3.03%) |
May 13, 2013 | 7.700 | 7.700 | 7.550 | 7.580 | 0 | -0.17(-2.19%) |
May 10, 2013 | 7.670 | 7.795 | 7.630 | 7.750 | 0 | +0.11(+1.44%) |
May 09, 2013 | 7.670 | 7.755 | 7.620 | 7.640 | 0 | -0.06(-0.78%) |
May 08, 2013 | 7.480 | 7.820 | 7.440 | 7.700 | 0 | +0.21(+2.80%) |
May 07, 2013 | 7.470 | 7.510 | 7.330 | 7.490 | 0 | +0.06(+0.81%) |
May 06, 2013 | 7.290 | 7.510 | 7.270 | 7.430 | 0 | +0.16(+2.20%) |
May 03, 2013 | 7.140 | 7.320 | 7.000 | 7.270 | 0 | +0.27(+3.86%) |
May 02, 2013 | 6.840 | 7.010 | 6.760 | 7.000 | 0 | +0.22(+3.24%) |