Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.167 | 8.225 | 8.119 | 8.119 | 26,248 | +0.09(+1.17%) |
Jul 30, 2013 | 8.111 | 8.111 | 8.022 | 8.025 | 23,536 | -0.02(-0.30%) |
Jul 29, 2013 | 8.049 | 8.049 | 8.049 | 8.049 | 4,093 | -0.06(-0.73%) |
Jul 26, 2013 | 8.107 | 8.109 | 8.033 | 8.109 | 15,349 | -0.09(-1.04%) |
Jul 25, 2013 | 8.039 | 8.203 | 8.039 | 8.194 | 34,465 | +0.13(+1.64%) |
Jul 24, 2013 | 8.270 | 8.270 | 8.062 | 8.062 | 11,768 | -0.14(-1.74%) |
Jul 23, 2013 | 8.202 | 8.212 | 8.202 | 8.205 | 34,567 | +0.00(+0.04%) |
Jul 22, 2013 | 8.178 | 8.233 | 8.170 | 8.202 | 49,241 | +0.03(+0.36%) |
Jul 19, 2013 | 8.186 | 8.186 | 8.139 | 8.172 | 155,564 | -0.01(-0.10%) |
Jul 18, 2013 | 8.145 | 8.215 | 8.145 | 8.180 | 87,810 | +0.16(+1.99%) |
Jul 17, 2013 | 8.021 | 8.021 | 8.021 | 8.021 | 1,279 | +0.01(+0.17%) |
Jul 16, 2013 | 8.060 | 8.060 | 7.973 | 8.007 | 99,036 | -0.05(-0.68%) |
Jul 15, 2013 | 8.047 | 8.076 | 8.022 | 8.062 | 16,526 | +0.06(+0.78%) |
Jul 12, 2013 | 7.941 | 8.036 | 7.940 | 7.999 | 28,417 | +0.04(+0.44%) |
Jul 11, 2013 | 8.023 | 8.023 | 7.915 | 7.964 | 34,209 | +0.15(+1.88%) |
Jul 10, 2013 | 7.769 | 7.832 | 7.743 | 7.818 | 65,922 | +0.04(+0.47%) |
Jul 09, 2013 | 7.751 | 7.781 | 7.726 | 7.781 | 9,721 | +0.15(+1.99%) |
Jul 08, 2013 | 7.650 | 7.650 | 7.619 | 7.629 | 47,041 | +0.07(+0.92%) |
Jul 05, 2013 | 7.369 | 7.560 | 7.369 | 7.560 | 32,746 | +0.21(+2.79%) |
Jul 03, 2013 | 7.372 | 7.372 | 7.355 | 7.355 | 2,046 | +0.02(+0.32%) |
Jul 02, 2013 | 7.332 | 7.411 | 7.283 | 7.331 | 46,919 | +0.01(+0.17%) |
Jul 01, 2013 | 7.294 | 7.335 | 7.294 | 7.318 | 9,209 | +0.27(+3.78%) |
Jun 28, 2013 | 7.166 | 7.183 | 7.052 | 7.052 | 27,240 | +0.13(+1.85%) |
Jun 26, 2013 | 6.874 | 6.924 | 6.865 | 6.924 | 46,509 | +0.02(+0.27%) |
Jun 25, 2013 | 6.852 | 6.905 | 6.777 | 6.905 | 32,735 | +0.10(+1.50%) |
Jun 24, 2013 | 6.917 | 6.803 | 6.666 | 6.803 | 27,424 | -0.11(-1.64%) |
Jun 21, 2013 | 6.870 | 6.943 | 6.748 | 6.917 | 37,187 | +0.03(+0.40%) |
Jun 20, 2013 | 7.046 | 7.046 | 6.841 | 6.889 | 102,464 | -0.35(-4.87%) |
Jun 19, 2013 | 7.364 | 7.364 | 7.229 | 7.242 | 44,821 | -0.16(-2.18%) |
Jun 18, 2013 | 7.270 | 7.434 | 7.270 | 7.403 | 67,129 | +0.18(+2.46%) |
Jun 17, 2013 | 7.121 | 7.276 | 7.121 | 7.226 | 108,103 | +0.09(+1.20%) |
Jun 14, 2013 | 7.242 | 7.274 | 7.125 | 7.140 | 45,025 | -0.12(-1.71%) |
Jun 13, 2013 | 7.068 | 7.264 | 6.960 | 7.264 | 23,689 | +0.10(+1.42%) |
Jun 12, 2013 | 7.162 | 7.162 | 7.162 | 7.162 | 2,046 | +0.02(+0.27%) |
Jun 11, 2013 | 7.088 | 7.185 | 7.070 | 7.142 | 23,669 | -0.14(-1.97%) |
Jun 10, 2013 | 7.255 | 7.295 | 7.192 | 7.286 | 97,890 | +0.05(+0.70%) |
Jun 07, 2013 | 7.095 | 7.235 | 7.095 | 7.235 | 24,938 | +0.14(+2.01%) |
Jun 06, 2013 | 6.976 | 7.093 | 6.914 | 7.093 | 21,039 | +0.12(+1.67%) |
Jun 05, 2013 | 7.116 | 7.140 | 6.954 | 6.976 | 51,933 | -0.14(-1.91%) |
Jun 04, 2013 | 7.310 | 7.333 | 7.084 | 7.112 | 23,945 | -0.09(-1.28%) |
Jun 03, 2013 | 7.204 | 7.204 | 7.051 | 7.204 | 71,580 | +0.03(+0.38%) |
May 31, 2013 | 7.261 | 7.280 | 7.177 | 7.177 | 11,706 | -0.13(-1.73%) |
May 30, 2013 | 7.250 | 7.303 | 7.250 | 7.303 | 13,200 | +0.16(+2.20%) |
May 29, 2013 | 7.315 | 7.332 | 7.145 | 7.145 | 42,529 | -0.24(-3.31%) |
May 28, 2013 | 7.494 | 7.498 | 7.390 | 7.390 | 109,167 | +0.22(+3.05%) |
May 24, 2013 | 7.132 | 7.181 | 7.073 | 7.171 | 187,870 | -0.01(-0.18%) |
May 23, 2013 | 7.038 | 7.190 | 6.962 | 7.184 | 256,708 | +0.02(+0.22%) |
May 22, 2013 | 7.474 | 7.536 | 7.135 | 7.168 | 71,990 | -0.28(-3.79%) |
May 21, 2013 | 7.439 | 7.458 | 7.388 | 7.450 | 26,606 | +0.05(+0.74%) |
May 20, 2013 | 7.365 | 7.435 | 7.356 | 7.396 | 41,669 | +0.03(+0.38%) |
May 17, 2013 | 7.280 | 7.367 | 7.266 | 7.367 | 17,908 | +0.17(+2.39%) |
May 16, 2013 | 7.206 | 7.293 | 7.193 | 7.195 | 41,955 | -0.07(-1.01%) |
May 15, 2013 | 7.161 | 7.309 | 7.158 | 7.269 | 50,551 | +0.25(+3.55%) |
May 13, 2013 | 7.019 | 7.046 | 7.002 | 7.019 | 68,377 | -0.03(-0.42%) |
May 10, 2013 | 6.986 | 7.049 | 6.986 | 7.049 | 9,721 | +0.06(+0.91%) |
May 09, 2013 | 6.934 | 6.985 | 6.934 | 6.985 | 12,126 | +0.03(+0.38%) |
May 08, 2013 | 6.892 | 6.967 | 6.884 | 6.959 | 23,669 | +0.03(+0.44%) |
May 07, 2013 | 6.776 | 6.928 | 6.776 | 6.928 | 46,980 | +0.16(+2.40%) |
May 06, 2013 | 6.754 | 6.797 | 6.730 | 6.766 | 20,977 | +0.04(+0.58%) |
May 03, 2013 | 6.624 | 6.797 | 6.495 | 6.727 | 66,873 | +0.23(+3.58%) |
May 02, 2013 | 6.340 | 6.501 | 6.299 | 6.495 | 124,128 | +0.13(+1.99%) |