Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.350 | 8.600 | 7.960 | 8.440 | 306,292 | +0.07(+0.84%) |
Jul 30, 2013 | 8.690 | 8.760 | 8.300 | 8.370 | 284,523 | -0.35(-4.01%) |
Jul 29, 2013 | 8.510 | 8.800 | 8.460 | 8.720 | 259,412 | +0.24(+2.83%) |
Jul 26, 2013 | 8.420 | 8.570 | 8.250 | 8.480 | 326,366 | -0.07(-0.82%) |
Jul 25, 2013 | 8.440 | 8.786 | 8.255 | 8.550 | 373,534 | +0.12(+1.42%) |
Jul 24, 2013 | 8.750 | 8.750 | 8.280 | 8.430 | 329,815 | -0.38(-4.31%) |
Jul 23, 2013 | 8.480 | 8.810 | 8.480 | 8.810 | 553,498 | +0.58(+7.05%) |
Jul 22, 2013 | 8.220 | 8.461 | 8.060 | 8.230 | 508,807 | +0.43(+5.51%) |
Jul 19, 2013 | 7.490 | 7.850 | 7.340 | 7.800 | 350,641 | +0.40(+5.41%) |
Jul 18, 2013 | 7.510 | 7.585 | 7.119 | 7.400 | 447,716 | +0.02(+0.27%) |
Jul 17, 2013 | 8.060 | 8.080 | 7.350 | 7.380 | 423,426 | -0.61(-7.63%) |
Jul 16, 2013 | 7.290 | 8.010 | 7.190 | 7.990 | 462,803 | +0.76(+10.51%) |
Jul 15, 2013 | 7.290 | 7.340 | 7.190 | 7.230 | 170,806 | -0.03(-0.41%) |
Jul 12, 2013 | 7.450 | 7.450 | 7.130 | 7.260 | 314,705 | -0.23(-3.07%) |
Jul 11, 2013 | 7.390 | 7.550 | 7.250 | 7.490 | 355,296 | +0.62(+9.02%) |
Jul 10, 2013 | 6.850 | 7.040 | 6.690 | 6.870 | 210,236 | +0.09(+1.33%) |
Jul 09, 2013 | 6.530 | 6.857 | 6.410 | 6.780 | 231,086 | +0.37(+5.77%) |
Jul 08, 2013 | 6.510 | 6.600 | 6.375 | 6.410 | 232,767 | +0.02(+0.31%) |
Jul 05, 2013 | 6.630 | 6.630 | 6.260 | 6.390 | 321,453 | -0.59(-8.45%) |
Jul 03, 2013 | 6.600 | 6.980 | 6.600 | 6.980 | 188,350 | +0.42(+6.40%) |
Jul 02, 2013 | 7.030 | 7.030 | 6.360 | 6.560 | 441,622 | -0.45(-6.42%) |
Jul 01, 2013 | 6.710 | 7.195 | 6.630 | 7.010 | 371,042 | +0.41(+6.21%) |
Jun 28, 2013 | 6.070 | 6.620 | 6.030 | 6.600 | 520,063 | +0.88(+15.38%) |
Jun 26, 2013 | 6.060 | 6.230 | 5.670 | 5.720 | 587,495 | -0.70(-10.90%) |
Jun 25, 2013 | 6.270 | 6.480 | 6.190 | 6.420 | 160,861 | +0.14(+2.23%) |
Jun 24, 2013 | 6.430 | 6.450 | 6.135 | 6.280 | 314,811 | -0.32(-4.85%) |
Jun 21, 2013 | 6.340 | 6.720 | 6.220 | 6.600 | 308,750 | +0.34(+5.43%) |
Jun 20, 2013 | 6.860 | 6.920 | 6.200 | 6.260 | 583,069 | -1.01(-13.89%) |
Jun 19, 2013 | 7.450 | 7.630 | 7.250 | 7.270 | 162,958 | -0.15(-2.02%) |
Jun 18, 2013 | 7.730 | 7.750 | 7.360 | 7.420 | 247,728 | -0.39(-4.99%) |
Jun 17, 2013 | 7.970 | 8.010 | 7.720 | 7.810 | 235,159 | -0.13(-1.64%) |
Jun 14, 2013 | 8.190 | 8.190 | 7.900 | 7.940 | 146,188 | -0.19(-2.34%) |
Jun 13, 2013 | 8.140 | 8.440 | 7.800 | 8.130 | 263,237 | -0.12(-1.45%) |
Jun 12, 2013 | 7.810 | 8.340 | 7.800 | 8.250 | 263,657 | +0.45(+5.77%) |
Jun 11, 2013 | 8.010 | 8.490 | 7.750 | 7.800 | 499,165 | -0.38(-4.65%) |
Jun 10, 2013 | 8.190 | 8.410 | 8.020 | 8.180 | 191,371 | -0.10(-1.21%) |
Jun 07, 2013 | 8.720 | 8.770 | 8.200 | 8.280 | 421,903 | -0.54(-6.12%) |
Jun 06, 2013 | 8.440 | 9.040 | 8.330 | 8.820 | 452,190 | +0.45(+5.38%) |
Jun 05, 2013 | 8.180 | 8.430 | 8.150 | 8.370 | 226,329 | +0.19(+2.32%) |
Jun 04, 2013 | 8.340 | 8.370 | 8.130 | 8.180 | 199,210 | -0.25(-2.97%) |
Jun 03, 2013 | 8.270 | 8.510 | 8.180 | 8.430 | 323,971 | +0.31(+3.82%) |
May 31, 2013 | 8.250 | 8.310 | 8.030 | 8.120 | 255,881 | -0.18(-2.17%) |
May 30, 2013 | 8.440 | 8.480 | 8.180 | 8.300 | 323,924 | +0.08(+0.97%) |
May 29, 2013 | 7.670 | 8.430 | 7.630 | 8.220 | 355,937 | +0.56(+7.31%) |
May 28, 2013 | 7.500 | 7.803 | 7.260 | 7.660 | 259,923 | +0.47(+6.54%) |
May 24, 2013 | 7.200 | 7.520 | 7.110 | 7.190 | 145,574 | -0.04(-0.55%) |
May 23, 2013 | 7.260 | 7.370 | 7.120 | 7.230 | 183,555 | +0.18(+2.55%) |
May 22, 2013 | 7.150 | 7.530 | 6.980 | 7.050 | 299,600 | +0.03(+0.43%) |
May 21, 2013 | 6.810 | 7.160 | 6.670 | 7.020 | 362,553 | -0.30(-4.10%) |
May 20, 2013 | 6.250 | 7.320 | 6.160 | 7.320 | 353,576 | +1.05(+16.75%) |
May 17, 2013 | 6.650 | 6.680 | 6.240 | 6.270 | 201,425 | -0.47(-6.97%) |
May 16, 2013 | 6.630 | 6.900 | 6.460 | 6.740 | 217,029 | +0.05(+0.75%) |
May 15, 2013 | 7.070 | 7.140 | 6.660 | 6.690 | 425,501 | -0.71(-9.59%) |
May 13, 2013 | 7.640 | 7.650 | 7.340 | 7.400 | 116,912 | -0.18(-2.37%) |
May 10, 2013 | 7.400 | 7.595 | 7.230 | 7.580 | 235,319 | -0.10(-1.30%) |
May 09, 2013 | 7.650 | 8.019 | 7.380 | 7.680 | 366,828 | -0.05(-0.65%) |
May 08, 2013 | 6.710 | 7.730 | 6.680 | 7.730 | 555,563 | +1.12(+16.94%) |
May 07, 2013 | 6.920 | 6.940 | 6.570 | 6.610 | 231,933 | -0.35(-5.03%) |
May 06, 2013 | 7.070 | 7.180 | 6.930 | 6.960 | 123,828 | -0.11(-1.56%) |
May 03, 2013 | 7.000 | 7.135 | 6.940 | 7.070 | 180,707 | +0.13(+1.87%) |
May 02, 2013 | 7.040 | 7.040 | 6.740 | 6.940 | 206,912 | +0.03(+0.43%) |