Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.160 | 7.213 | 7.107 | 7.195 | 467,828 | -0.04(-0.57%) |
Jul 30, 2013 | 7.213 | 7.237 | 7.178 | 7.237 | 259,505 | +0.00(+0.00%) |
Jul 29, 2013 | 7.154 | 7.278 | 7.154 | 7.237 | 565,205 | +0.04(+0.49%) |
Jul 26, 2013 | 7.225 | 7.248 | 7.160 | 7.201 | 368,991 | +0.05(+0.66%) |
Jul 25, 2013 | 7.119 | 7.201 | 7.089 | 7.154 | 363,434 | -0.02(-0.25%) |
Jul 24, 2013 | 7.189 | 7.207 | 7.160 | 7.172 | 366,805 | -0.10(-1.38%) |
Jul 23, 2013 | 7.207 | 7.313 | 7.207 | 7.272 | 354,438 | +0.04(+0.49%) |
Jul 22, 2013 | 7.290 | 7.319 | 7.213 | 7.237 | 485,717 | -0.09(-1.21%) |
Jul 19, 2013 | 7.372 | 7.402 | 7.319 | 7.325 | 337,198 | -0.09(-1.20%) |
Jul 18, 2013 | 7.431 | 7.461 | 7.402 | 7.414 | 291,865 | -0.01(-0.16%) |
Jul 17, 2013 | 7.408 | 7.479 | 7.408 | 7.425 | 295,564 | -0.02(-0.24%) |
Jul 16, 2013 | 7.366 | 7.443 | 7.337 | 7.443 | 414,221 | +0.05(+0.64%) |
Jul 15, 2013 | 7.437 | 7.437 | 7.384 | 7.396 | 341,301 | -0.06(-0.79%) |
Jul 12, 2013 | 7.449 | 7.496 | 7.414 | 7.455 | 232,009 | +0.01(+0.08%) |
Jul 11, 2013 | 7.431 | 7.502 | 7.414 | 7.449 | 424,978 | +0.05(+0.72%) |
Jul 10, 2013 | 7.437 | 7.437 | 7.355 | 7.396 | 555,945 | -0.05(-0.71%) |
Jul 09, 2013 | 7.443 | 7.449 | 7.414 | 7.449 | 533,365 | +0.01(+0.16%) |
Jul 08, 2013 | 7.467 | 7.567 | 7.396 | 7.437 | 495,321 | -0.04(-0.47%) |
Jul 05, 2013 | 7.538 | 7.538 | 7.378 | 7.473 | 394,605 | -0.10(-1.33%) |
Jul 03, 2013 | 7.573 | 7.603 | 7.479 | 7.573 | 677,527 | -0.13(-1.69%) |
Jul 02, 2013 | 7.768 | 7.791 | 7.659 | 7.703 | 631,098 | -0.06(-0.84%) |
Jul 01, 2013 | 7.679 | 7.768 | 7.673 | 7.768 | 747,950 | +0.17(+2.17%) |
Jun 28, 2013 | 7.638 | 7.650 | 7.538 | 7.603 | 390,069 | -0.02(-0.31%) |
Jun 27, 2013 | 7.573 | 7.679 | 7.573 | 7.626 | 460,272 | +0.06(+0.78%) |
Jun 26, 2013 | 7.378 | 7.582 | 7.296 | 7.567 | 746,315 | +0.29(+3.97%) |
Jun 25, 2013 | 7.272 | 7.310 | 7.089 | 7.278 | 811,061 | -0.02(-0.24%) |
Jun 24, 2013 | 7.307 | 7.343 | 7.172 | 7.296 | 1,030,288 | -0.14(-1.83%) |
Jun 21, 2013 | 7.496 | 7.535 | 7.390 | 7.431 | 512,163 | -0.05(-0.63%) |
Jun 20, 2013 | 7.703 | 7.732 | 7.443 | 7.479 | 1,037,849 | -0.27(-3.50%) |
Jun 19, 2013 | 7.815 | 7.821 | 7.750 | 7.750 | 435,595 | -0.07(-0.91%) |
Jun 18, 2013 | 7.809 | 7.821 | 7.738 | 7.821 | 547,007 | -0.05(-0.60%) |
Jun 17, 2013 | 7.833 | 7.880 | 7.786 | 7.868 | 385,654 | +0.01(+0.08%) |
Jun 14, 2013 | 7.850 | 7.898 | 7.821 | 7.862 | 380,775 | +0.00(+0.00%) |
Jun 13, 2013 | 7.791 | 7.880 | 7.721 | 7.862 | 604,864 | +0.05(+0.68%) |
Jun 12, 2013 | 7.845 | 7.898 | 7.762 | 7.809 | 702,214 | -0.11(-1.42%) |
Jun 11, 2013 | 7.821 | 7.927 | 7.762 | 7.921 | 763,985 | +0.04(+0.45%) |
Jun 10, 2013 | 8.028 | 8.028 | 7.850 | 7.886 | 734,822 | -0.12(-1.55%) |
Jun 07, 2013 | 8.004 | 8.028 | 7.933 | 8.010 | 400,915 | -0.01(-0.15%) |
Jun 06, 2013 | 7.927 | 8.022 | 7.927 | 8.022 | 297,686 | +0.06(+0.74%) |
Jun 05, 2013 | 7.927 | 8.028 | 7.915 | 7.963 | 755,989 | +0.02(+0.30%) |
Jun 04, 2013 | 7.821 | 7.980 | 7.756 | 7.939 | 743,001 | +0.07(+0.90%) |
Jun 03, 2013 | 7.827 | 7.957 | 7.732 | 7.868 | 1,437,918 | +0.02(+0.30%) |
May 31, 2013 | 7.821 | 7.850 | 7.768 | 7.845 | 1,187,213 | +0.00(+0.00%) |
May 30, 2013 | 7.850 | 7.910 | 7.809 | 7.845 | 1,052,841 | -0.01(-0.15%) |
May 29, 2013 | 7.951 | 7.974 | 7.797 | 7.856 | 1,455,756 | -0.13(-1.63%) |
May 28, 2013 | 8.098 | 8.098 | 7.969 | 7.986 | 1,195,845 | -0.06(-0.81%) |
May 24, 2013 | 8.057 | 8.063 | 7.980 | 8.051 | 1,472,152 | -0.02(-0.22%) |
May 23, 2013 | 8.152 | 8.193 | 8.045 | 8.069 | 1,511,241 | -0.11(-1.30%) |
May 22, 2013 | 8.169 | 8.216 | 8.163 | 8.175 | 399,423 | -0.01(-0.07%) |
May 21, 2013 | 8.181 | 8.211 | 8.163 | 8.181 | 588,429 | -0.02(-0.22%) |
May 20, 2013 | 8.205 | 8.222 | 8.169 | 8.199 | 484,833 | +0.00(+0.00%) |
May 17, 2013 | 8.187 | 8.222 | 8.169 | 8.199 | 492,275 | -0.02(-0.22%) |
May 16, 2013 | 8.205 | 8.216 | 8.163 | 8.216 | 586,881 | +0.03(+0.36%) |
May 15, 2013 | 8.240 | 8.275 | 8.187 | 8.187 | 426,087 | -0.09(-1.14%) |
May 13, 2013 | 8.346 | 8.349 | 8.258 | 8.281 | 570,647 | -0.08(-0.99%) |
May 10, 2013 | 8.382 | 8.388 | 8.323 | 8.364 | 525,308 | -0.01(-0.07%) |
May 09, 2013 | 8.382 | 8.435 | 8.358 | 8.370 | 545,409 | -0.01(-0.14%) |
May 08, 2013 | 8.512 | 8.512 | 8.358 | 8.382 | 698,646 | -0.13(-1.53%) |
May 07, 2013 | 8.547 | 8.547 | 8.488 | 8.512 | 253,003 | -0.06(-0.68%) |
May 06, 2013 | 8.535 | 8.571 | 8.517 | 8.570 | 154,680 | +0.06(+0.76%) |
May 03, 2013 | 8.535 | 8.565 | 8.476 | 8.506 | 73,633 | -0.06(-0.69%) |
May 02, 2013 | 8.594 | 8.594 | 8.512 | 8.565 | 136,085 | -0.04(-0.48%) |