Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.045 | 8.091 | 8.000 | 8.026 | 41,618 | -0.03(-0.32%) |
Jul 30, 2013 | 8.078 | 8.103 | 8.026 | 8.052 | 32,179 | -0.01(-0.08%) |
Jul 29, 2013 | 8.058 | 8.097 | 8.007 | 8.058 | 45,410 | +0.03(+0.32%) |
Jul 26, 2013 | 8.000 | 8.033 | 7.981 | 8.033 | 46,555 | +0.03(+0.40%) |
Jul 25, 2013 | 8.039 | 8.039 | 7.913 | 8.000 | 48,205 | -0.03(-0.40%) |
Jul 24, 2013 | 8.161 | 8.161 | 7.955 | 8.033 | 62,353 | -0.12(-1.42%) |
Jul 23, 2013 | 8.116 | 8.174 | 8.078 | 8.148 | 35,198 | +0.08(+0.96%) |
Jul 22, 2013 | 8.174 | 8.174 | 8.045 | 8.071 | 108,842 | -0.12(-1.42%) |
Jul 19, 2013 | 8.335 | 8.335 | 8.161 | 8.187 | 46,849 | -0.12(-1.40%) |
Jul 18, 2013 | 8.374 | 8.374 | 8.258 | 8.303 | 40,644 | -0.02(-0.23%) |
Jul 17, 2013 | 8.277 | 8.367 | 8.277 | 8.322 | 57,291 | +0.06(+0.78%) |
Jul 16, 2013 | 8.303 | 8.316 | 8.193 | 8.258 | 114,137 | -0.09(-1.08%) |
Jul 15, 2013 | 8.432 | 8.444 | 8.290 | 8.348 | 59,381 | -0.06(-0.77%) |
Jul 12, 2013 | 8.412 | 8.412 | 8.322 | 8.412 | 67,183 | +0.05(+0.62%) |
Jul 11, 2013 | 8.309 | 8.393 | 8.264 | 8.361 | 51,358 | +0.12(+1.42%) |
Jul 10, 2013 | 8.263 | 8.282 | 8.179 | 8.243 | 17,827 | -0.06(-0.69%) |
Jul 09, 2013 | 8.314 | 8.320 | 8.250 | 8.301 | 19,783 | -0.02(-0.23%) |
Jul 08, 2013 | 8.263 | 8.365 | 8.263 | 8.320 | 39,755 | +0.07(+0.85%) |
Jul 05, 2013 | 8.237 | 8.365 | 8.211 | 8.250 | 63,609 | -0.17(-1.98%) |
Jul 03, 2013 | 8.429 | 8.512 | 8.359 | 8.416 | 170,968 | -0.19(-2.23%) |
Jul 02, 2013 | 8.736 | 8.749 | 8.557 | 8.608 | 85,077 | -0.09(-1.03%) |
Jul 01, 2013 | 8.730 | 8.794 | 8.666 | 8.698 | 138,395 | -0.01(-0.07%) |
Jun 28, 2013 | 8.672 | 8.736 | 8.640 | 8.704 | 94,015 | +0.00(+0.00%) |
Jun 27, 2013 | 8.493 | 8.723 | 8.493 | 8.704 | 74,743 | +0.26(+3.11%) |
Jun 26, 2013 | 8.288 | 8.487 | 8.288 | 8.442 | 77,318 | +0.19(+2.33%) |
Jun 25, 2013 | 8.250 | 8.307 | 8.096 | 8.250 | 106,521 | +0.02(+0.23%) |
Jun 24, 2013 | 8.154 | 8.249 | 8.116 | 8.231 | 133,250 | -0.13(-1.61%) |
Jun 21, 2013 | 8.474 | 8.493 | 8.346 | 8.365 | 29,985 | -0.08(-0.98%) |
Jun 20, 2013 | 8.493 | 8.557 | 8.429 | 8.448 | 61,765 | -0.27(-3.05%) |
Jun 19, 2013 | 8.666 | 8.723 | 8.647 | 8.714 | 15,879 | -0.00(-0.01%) |
Jun 18, 2013 | 8.755 | 8.781 | 8.672 | 8.715 | 21,269 | -0.10(-1.11%) |
Jun 17, 2013 | 8.813 | 8.845 | 8.768 | 8.813 | 47,353 | +0.01(+0.15%) |
Jun 14, 2013 | 8.775 | 8.826 | 8.768 | 8.800 | 20,474 | +0.02(+0.22%) |
Jun 13, 2013 | 8.615 | 8.787 | 8.570 | 8.781 | 50,150 | +0.12(+1.33%) |
Jun 12, 2013 | 8.819 | 8.819 | 8.653 | 8.666 | 52,150 | -0.21(-2.36%) |
Jun 11, 2013 | 8.856 | 8.920 | 8.825 | 8.876 | 44,518 | -0.10(-1.13%) |
Jun 10, 2013 | 9.016 | 9.047 | 8.958 | 8.977 | 50,736 | -0.10(-1.12%) |
Jun 07, 2013 | 9.073 | 9.149 | 9.054 | 9.079 | 37,672 | -0.04(-0.49%) |
Jun 06, 2013 | 9.054 | 9.124 | 9.047 | 9.124 | 22,043 | +0.08(+0.84%) |
Jun 05, 2013 | 8.946 | 9.079 | 8.946 | 9.047 | 38,175 | +0.05(+0.57%) |
Jun 04, 2013 | 8.806 | 9.003 | 8.806 | 8.997 | 106,867 | +0.04(+0.50%) |
Jun 03, 2013 | 9.092 | 9.092 | 8.926 | 8.952 | 78,246 | -0.11(-1.19%) |
May 31, 2013 | 9.137 | 9.168 | 9.041 | 9.060 | 43,721 | -0.11(-1.18%) |
May 30, 2013 | 9.162 | 9.207 | 9.149 | 9.168 | 25,717 | -0.04(-0.48%) |
May 29, 2013 | 9.379 | 9.379 | 9.175 | 9.213 | 66,545 | -0.21(-2.23%) |
May 28, 2013 | 9.525 | 9.544 | 9.410 | 9.423 | 29,992 | -0.10(-1.07%) |
May 24, 2013 | 9.531 | 9.544 | 9.512 | 9.525 | 18,632 | -0.03(-0.27%) |
May 23, 2013 | 9.531 | 9.582 | 9.531 | 9.550 | 14,443 | -0.01(-0.11%) |
May 22, 2013 | 9.576 | 9.601 | 9.557 | 9.561 | 31,556 | -0.03(-0.36%) |
May 21, 2013 | 9.512 | 9.608 | 9.506 | 9.595 | 37,429 | +0.04(+0.47%) |
May 20, 2013 | 9.582 | 9.595 | 9.531 | 9.550 | 34,526 | +0.03(+0.27%) |
May 17, 2013 | 9.601 | 9.601 | 9.480 | 9.525 | 44,278 | -0.03(-0.27%) |
May 16, 2013 | 9.576 | 9.601 | 9.538 | 9.550 | 27,579 | -0.05(-0.49%) |
May 15, 2013 | 9.601 | 9.633 | 9.576 | 9.597 | 29,373 | -0.07(-0.75%) |
May 13, 2013 | 9.716 | 9.716 | 9.665 | 9.669 | 7,821 | -0.04(-0.40%) |
May 10, 2013 | 9.683 | 9.721 | 9.670 | 9.708 | 32,705 | +0.00(+0.00%) |
May 09, 2013 | 9.727 | 9.733 | 9.703 | 9.708 | 12,195 | -0.02(-0.20%) |
May 08, 2013 | 9.727 | 9.740 | 9.702 | 9.727 | 10,803 | +0.01(+0.13%) |
May 07, 2013 | 9.708 | 9.740 | 9.689 | 9.714 | 38,941 | -0.01(-0.07%) |
May 06, 2013 | 9.702 | 9.740 | 9.702 | 9.721 | 31,119 | -0.01(-0.07%) |
May 03, 2013 | 9.790 | 9.759 | 9.727 | 9.727 | 4,009 | -0.01(-0.13%) |
May 02, 2013 | 9.740 | 9.784 | 9.733 | 9.740 | 10,560 | +0.00(+0.00%) |