Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.270 | 9.270 | 9.235 | 9.235 | 871 | +0.01(+0.16%) |
Jul 30, 2013 | 9.230 | 9.230 | 9.200 | 9.220 | 3,619 | -0.18(-1.91%) |
Jul 29, 2013 | 9.250 | 9.400 | 9.250 | 9.400 | 4,472 | +0.03(+0.32%) |
Jul 25, 2013 | 9.370 | 9.370 | 9.370 | 0 | -0.14(-1.47%) | |
Jul 24, 2013 | 9.430 | 9.510 | 9.430 | 9.510 | 4,479 | -0.16(-1.65%) |
Jul 23, 2013 | 9.600 | 9.670 | 9.600 | 9.670 | 3,892 | +0.01(+0.10%) |
Jul 22, 2013 | 9.460 | 9.660 | 9.460 | 9.660 | 4,342 | +0.21(+2.22%) |
Jul 19, 2013 | 9.500 | 9.500 | 9.450 | 9.450 | 3,300 | +0.02(+0.21%) |
Jul 18, 2013 | 9.240 | 9.440 | 9.230 | 9.430 | 3,319 | +0.09(+0.96%) |
Jul 17, 2013 | 9.370 | 9.370 | 9.340 | 9.340 | 1,734 | -0.09(-0.95%) |
Jul 16, 2013 | 9.370 | 9.430 | 9.330 | 9.430 | 6,364 | -0.07(-0.74%) |
Jul 15, 2013 | 9.440 | 9.500 | 9.300 | 9.500 | 3,026 | +0.05(+0.53%) |
Jul 12, 2013 | 9.340 | 9.450 | 9.320 | 9.450 | 9,679 | -0.06(-0.58%) |
Jul 11, 2013 | 9.505 | 9.505 | 9.505 | 9.505 | 462 | +0.25(+2.65%) |
Jul 10, 2013 | 9.140 | 9.280 | 9.110 | 9.260 | 17,135 | -0.04(-0.43%) |
Jul 09, 2013 | 9.220 | 9.300 | 9.158 | 9.300 | 25,262 | +0.19(+2.09%) |
Jul 08, 2013 | 8.990 | 9.110 | 8.990 | 9.110 | 1,252 | +0.12(+1.33%) |
Jul 05, 2013 | 8.930 | 8.990 | 8.730 | 8.990 | 2,262 | +0.13(+1.47%) |
Jul 03, 2013 | 8.800 | 8.860 | 8.780 | 8.860 | 7,752 | -0.07(-0.78%) |
Jul 02, 2013 | 8.860 | 8.930 | 8.790 | 8.930 | 13,953 | +0.05(+0.56%) |
Jul 01, 2013 | 8.870 | 8.880 | 8.810 | 8.880 | 8,819 | +0.12(+1.37%) |
Jun 28, 2013 | 8.660 | 8.760 | 8.665 | 8.760 | 848 | +0.04(+0.46%) |
Jun 27, 2013 | 8.680 | 8.740 | 8.680 | 8.720 | 1,469 | -0.05(-0.57%) |
Jun 26, 2013 | 8.650 | 8.770 | 8.650 | 8.770 | 5,089 | +0.21(+2.45%) |
Jun 25, 2013 | 8.670 | 8.690 | 8.560 | 8.560 | 3,564 | -0.09(-1.04%) |
Jun 24, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 233 | -0.40(-4.42%) |
Jun 21, 2013 | 9.050 | 9.050 | 9.050 | 9.050 | 1,500 | +0.06(+0.67%) |
Jun 20, 2013 | 9.000 | 9.000 | 8.990 | 8.990 | 4,063 | -0.31(-3.33%) |
Jun 19, 2013 | 9.300 | 9.300 | 9.300 | 9.300 | 600 | -0.05(-0.51%) |
Jun 18, 2013 | 9.370 | 9.370 | 9.348 | 9.348 | 4,615 | -0.19(-2.02%) |
Jun 17, 2013 | 9.540 | 9.540 | 9.540 | 9.540 | 777 | +0.09(+0.95%) |
Jun 14, 2013 | 9.270 | 9.510 | 9.270 | 9.450 | 2,090 | +0.18(+1.94%) |
Jun 13, 2013 | 9.160 | 9.270 | 9.160 | 9.270 | 482 | +0.11(+1.20%) |
Jun 11, 2013 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | -0.15(-1.61%) |
Jun 10, 2013 | 9.130 | 9.310 | 9.130 | 9.310 | 294 | +0.19(+2.08%) |
Jun 07, 2013 | 9.140 | 9.140 | 9.100 | 9.120 | 286,672 | +0.07(+0.77%) |
Jun 06, 2013 | 9.080 | 9.080 | 9.000 | 9.050 | 7,147 | -0.03(-0.33%) |
Jun 05, 2013 | 9.240 | 9.240 | 9.070 | 9.080 | 750 | -0.43(-4.52%) |
Jun 03, 2013 | 9.510 | 9.510 | 9.510 | 0 | +0.14(+1.49%) | |
May 31, 2013 | 9.370 | 9.370 | 9.370 | 9.370 | 247 | +0.07(+0.75%) |
May 30, 2013 | 9.450 | 9.450 | 9.300 | 9.300 | 1,246 | -0.16(-1.69%) |
May 29, 2013 | 9.500 | 9.540 | 9.460 | 9.460 | 2,045 | -0.24(-2.47%) |
May 28, 2013 | 9.720 | 9.720 | 9.680 | 9.700 | 13,318 | +0.22(+2.32%) |
May 22, 2013 | 9.480 | 9.480 | 9.480 | 0 | -0.30(-3.07%) | |
May 21, 2013 | 9.810 | 9.810 | 9.780 | 9.780 | 510 | -0.24(-2.40%) |
May 20, 2013 | 9.990 | 10.05 | 9.990 | 10.02 | 2,000 | +0.25(+2.56%) |
May 17, 2013 | 9.710 | 10.01 | 9.710 | 9.770 | 3,825 | +0.09(+0.93%) |
May 16, 2013 | 9.680 | 9.680 | 9.670 | 9.680 | 8,439 | +0.12(+1.26%) |
May 15, 2013 | 9.560 | 9.560 | 9.560 | 9.560 | 126 | +0.15(+1.59%) |
May 13, 2013 | 9.410 | 9.410 | 9.410 | 9.410 | 9,915 | -0.27(-2.79%) |
May 09, 2013 | 9.680 | 9.680 | 9.680 | 0 | +0.14(+1.47%) | |
May 08, 2013 | 9.530 | 9.550 | 9.530 | 9.540 | 1,142 | +0.11(+1.17%) |
May 07, 2013 | 9.360 | 9.610 | 9.360 | 9.430 | 6,522 | +0.22(+2.39%) |
May 03, 2013 | 9.210 | 9.210 | 9.210 | 0 | +0.04(+0.44%) | |
May 02, 2013 | 9.230 | 9.230 | 9.110 | 9.170 | 7,200 | -0.22(-2.34%) |