Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.657 | 8.890 | 8.700 | 8.850 | 62,906 | -0.06(-0.67%) |
Jul 30, 2013 | 8.952 | 8.952 | 8.750 | 8.910 | 51,996 | -0.43(-4.60%) |
Jul 29, 2013 | 9.320 | 9.340 | 9.200 | 9.340 | 157,372 | -0.01(-0.11%) |
Jul 26, 2013 | 9.230 | 9.360 | 9.200 | 9.350 | 78,505 | -0.28(-2.91%) |
Jul 25, 2013 | 9.410 | 9.650 | 9.410 | 9.630 | 102,388 | +0.10(+1.05%) |
Jul 24, 2013 | 9.580 | 9.580 | 9.460 | 9.530 | 28,719 | +0.01(+0.11%) |
Jul 23, 2013 | 9.440 | 9.530 | 9.440 | 9.520 | 193,983 | +0.16(+1.71%) |
Jul 22, 2013 | 9.350 | 9.390 | 9.320 | 9.360 | 26,802 | +0.10(+1.05%) |
Jul 19, 2013 | 9.200 | 9.290 | 9.200 | 9.262 | 18,083 | -0.06(-0.62%) |
Jul 18, 2013 | 9.220 | 9.330 | 9.220 | 9.320 | 31,752 | +0.05(+0.54%) |
Jul 17, 2013 | 9.260 | 9.310 | 9.230 | 9.270 | 141,896 | +0.16(+1.76%) |
Jul 16, 2013 | 9.050 | 9.120 | 9.020 | 9.110 | 14,775 | +0.07(+0.76%) |
Jul 15, 2013 | 9.110 | 9.110 | 8.981 | 9.041 | 18,513 | -0.01(-0.10%) |
Jul 12, 2013 | 8.890 | 9.050 | 8.890 | 9.050 | 39,959 | +0.15(+1.69%) |
Jul 11, 2013 | 8.800 | 8.910 | 8.770 | 8.900 | 47,915 | +0.37(+4.34%) |
Jul 10, 2013 | 8.390 | 8.570 | 8.350 | 8.530 | 22,929 | +0.08(+0.96%) |
Jul 09, 2013 | 8.521 | 8.460 | 8.400 | 8.449 | 36,228 | +0.02(+0.23%) |
Jul 08, 2013 | 8.370 | 8.470 | 8.370 | 8.430 | 26,339 | +0.16(+1.93%) |
Jul 05, 2013 | 8.320 | 8.320 | 8.210 | 8.270 | 12,635 | +0.03(+0.36%) |
Jul 03, 2013 | 8.090 | 8.270 | 8.070 | 8.240 | 21,215 | +0.02(+0.24%) |
Jul 02, 2013 | 8.200 | 8.320 | 8.200 | 8.220 | 54,909 | -0.03(-0.36%) |
Jul 01, 2013 | 8.300 | 8.300 | 8.210 | 8.250 | 44,439 | -0.09(-1.08%) |
Jun 28, 2013 | 8.310 | 8.400 | 8.200 | 8.340 | 15,705 | -0.12(-1.42%) |
Jun 27, 2013 | 8.430 | 8.470 | 8.410 | 8.460 | 14,643 | +0.01(+0.12%) |
Jun 26, 2013 | 8.400 | 8.450 | 8.390 | 8.450 | 30,602 | +0.36(+4.45%) |
Jun 25, 2013 | 8.020 | 8.120 | 7.990 | 8.090 | 44,996 | +0.11(+1.38%) |
Jun 24, 2013 | 8.000 | 8.050 | 7.900 | 7.980 | 66,723 | -0.17(-2.09%) |
Jun 21, 2013 | 8.311 | 8.350 | 8.010 | 8.150 | 107,269 | -0.33(-3.89%) |
Jun 20, 2013 | 8.610 | 8.610 | 8.410 | 8.480 | 39,518 | -0.49(-5.46%) |
Jun 19, 2013 | 9.200 | 9.280 | 8.970 | 8.970 | 35,032 | -0.12(-1.32%) |
Jun 18, 2013 | 8.980 | 9.160 | 8.980 | 9.090 | 68,948 | +0.37(+4.24%) |
Jun 17, 2013 | 8.730 | 8.750 | 8.610 | 8.720 | 149,086 | +0.04(+0.46%) |
Jun 14, 2013 | 8.750 | 8.750 | 8.630 | 8.680 | 45,684 | -0.12(-1.36%) |
Jun 13, 2013 | 8.600 | 8.800 | 8.570 | 8.800 | 182,917 | +0.21(+2.44%) |
Jun 12, 2013 | 8.690 | 8.720 | 8.580 | 8.590 | 117,554 | -0.23(-2.61%) |
Jun 11, 2013 | 8.650 | 8.870 | 8.650 | 8.820 | 23,056 | +0.32(+3.76%) |
Jun 10, 2013 | 8.560 | 8.560 | 8.490 | 8.500 | 9,532 | +0.00(+0.00%) |
Jun 07, 2013 | 8.410 | 8.530 | 8.310 | 8.500 | 44,849 | +0.07(+0.83%) |
Jun 06, 2013 | 8.430 | 8.460 | 8.350 | 8.430 | 28,010 | +0.09(+1.08%) |
Jun 05, 2013 | 8.560 | 8.560 | 8.330 | 8.340 | 29,721 | -0.25(-2.91%) |
Jun 04, 2013 | 8.520 | 8.630 | 8.520 | 8.590 | 33,232 | +0.07(+0.82%) |
Jun 03, 2013 | 8.360 | 8.520 | 8.330 | 8.520 | 28,890 | +0.03(+0.35%) |
May 31, 2013 | 8.480 | 8.530 | 8.480 | 8.490 | 13,590 | -0.14(-1.62%) |
May 30, 2013 | 8.570 | 8.680 | 8.550 | 8.630 | 38,256 | +0.36(+4.35%) |
May 29, 2013 | 8.250 | 8.340 | 8.240 | 8.270 | 13,385 | -0.02(-0.24%) |
May 28, 2013 | 8.350 | 8.380 | 8.270 | 8.290 | 49,849 | +0.20(+2.47%) |
May 24, 2013 | 8.140 | 8.140 | 8.050 | 8.090 | 36,409 | -0.18(-2.18%) |
May 23, 2013 | 8.160 | 8.290 | 8.101 | 8.270 | 24,040 | -0.13(-1.55%) |
May 22, 2013 | 8.480 | 8.610 | 8.390 | 8.400 | 32,743 | -0.15(-1.75%) |
May 21, 2013 | 8.470 | 8.620 | 8.470 | 8.550 | 16,639 | +0.23(+2.76%) |
May 20, 2013 | 8.240 | 8.350 | 8.240 | 8.320 | 50,840 | +0.04(+0.48%) |
May 17, 2013 | 8.210 | 8.280 | 8.160 | 8.280 | 26,284 | +0.05(+0.61%) |
May 16, 2013 | 8.250 | 8.290 | 8.230 | 8.230 | 69,515 | -0.15(-1.79%) |
May 15, 2013 | 8.430 | 8.440 | 8.340 | 8.380 | 44,235 | -0.25(-2.90%) |
May 13, 2013 | 8.570 | 8.650 | 8.570 | 8.630 | 13,389 | +0.00(+0.00%) |
May 10, 2013 | 8.670 | 8.700 | 8.570 | 8.630 | 27,935 | -0.16(-1.82%) |
May 09, 2013 | 8.790 | 8.870 | 8.760 | 8.790 | 12,800 | -0.01(-0.11%) |
May 08, 2013 | 8.800 | 8.850 | 8.770 | 8.800 | 135,825 | +0.02(+0.23%) |
May 07, 2013 | 8.690 | 8.780 | 8.690 | 8.780 | 17,488 | +0.16(+1.86%) |
May 06, 2013 | 8.720 | 8.740 | 8.550 | 8.620 | 30,577 | -0.15(-1.71%) |
May 03, 2013 | 8.730 | 8.790 | 8.710 | 8.770 | 42,891 | +0.15(+1.74%) |
May 02, 2013 | 8.490 | 8.630 | 8.460 | 8.620 | 38,385 | +0.75(+9.53%) |