Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.120 | 8.310 | 8.000 | 8.080 | 0 | -0.18(-2.18%) |
Jul 30, 2013 | 8.570 | 8.670 | 8.250 | 8.260 | 0 | -0.28(-3.28%) |
Jul 29, 2013 | 8.600 | 8.700 | 8.500 | 8.540 | 0 | -0.11(-1.21%) |
Jul 26, 2013 | 8.690 | 8.730 | 8.590 | 8.645 | 0 | -0.07(-0.75%) |
Jul 25, 2013 | 8.550 | 8.730 | 8.550 | 8.710 | 0 | +0.15(+1.75%) |
Jul 24, 2013 | 8.580 | 8.690 | 8.460 | 8.560 | 0 | -0.04(-0.47%) |
Jul 23, 2013 | 8.630 | 8.640 | 8.540 | 8.600 | 0 | +0.03(+0.35%) |
Jul 22, 2013 | 8.503 | 8.620 | 8.440 | 8.570 | 0 | +0.10(+1.18%) |
Jul 19, 2013 | 8.340 | 8.510 | 8.260 | 8.470 | 0 | +0.18(+2.17%) |
Jul 18, 2013 | 8.390 | 8.500 | 8.270 | 8.290 | 0 | -0.12(-1.43%) |
Jul 17, 2013 | 8.280 | 8.480 | 8.190 | 8.410 | 211,086 | +0.10(+1.20%) |
Jul 16, 2013 | 8.560 | 8.570 | 8.310 | 8.310 | 0 | -0.24(-2.81%) |
Jul 15, 2013 | 8.150 | 8.610 | 8.150 | 8.550 | 0 | +0.28(+3.39%) |
Jul 12, 2013 | 8.140 | 8.320 | 8.110 | 8.270 | 0 | +0.15(+1.85%) |
Jul 11, 2013 | 8.170 | 8.340 | 8.090 | 8.120 | 221,853 | +0.02(+0.25%) |
Jul 10, 2013 | 7.980 | 8.132 | 7.965 | 8.100 | 0 | +0.13(+1.63%) |
Jul 09, 2013 | 8.080 | 8.170 | 7.900 | 7.970 | 0 | -0.07(-0.87%) |
Jul 08, 2013 | 7.830 | 8.130 | 7.790 | 8.040 | 0 | +0.25(+3.21%) |
Jul 05, 2013 | 7.850 | 7.879 | 7.770 | 7.790 | 0 | -0.01(-0.13%) |
Jul 03, 2013 | 7.800 | 7.880 | 7.750 | 7.800 | 0 | -0.05(-0.64%) |
Jul 02, 2013 | 7.700 | 7.860 | 7.700 | 7.850 | 0 | +0.15(+1.95%) |
Jul 01, 2013 | 7.640 | 7.760 | 7.620 | 7.700 | 0 | +0.11(+1.45%) |
Jun 28, 2013 | 7.700 | 7.712 | 7.570 | 7.590 | 362,089 | -0.11(-1.43%) |
Jun 27, 2013 | 7.610 | 7.740 | 7.600 | 7.700 | 0 | +0.06(+0.79%) |
Jun 26, 2013 | 7.850 | 7.850 | 7.520 | 7.640 | 0 | -0.17(-2.18%) |
Jun 25, 2013 | 7.850 | 7.860 | 7.750 | 7.810 | 0 | -0.02(-0.26%) |
Jun 24, 2013 | 7.910 | 7.920 | 7.730 | 7.830 | 0 | -0.07(-0.89%) |
Jun 21, 2013 | 8.020 | 8.060 | 7.770 | 7.900 | 420,535 | -0.12(-1.50%) |
Jun 20, 2013 | 8.060 | 8.100 | 7.930 | 8.020 | 0 | -0.08(-0.99%) |
Jun 19, 2013 | 8.030 | 8.190 | 7.980 | 8.100 | 0 | +0.09(+1.12%) |
Jun 18, 2013 | 7.900 | 8.020 | 7.730 | 8.010 | 0 | +0.14(+1.78%) |
Jun 17, 2013 | 7.900 | 8.011 | 7.844 | 7.870 | 0 | +0.04(+0.58%) |
Jun 14, 2013 | 7.640 | 7.840 | 7.620 | 7.825 | 0 | +0.21(+2.69%) |
Jun 13, 2013 | 7.450 | 7.620 | 7.450 | 7.620 | 165,101 | +0.16(+2.14%) |
Jun 12, 2013 | 7.640 | 7.640 | 7.460 | 7.460 | 156,698 | -0.12(-1.58%) |
Jun 11, 2013 | 7.800 | 7.900 | 7.570 | 7.580 | 205,822 | -0.27(-3.44%) |
Jun 10, 2013 | 7.900 | 7.920 | 7.810 | 7.850 | 0 | -0.06(-0.76%) |
Jun 07, 2013 | 7.840 | 7.960 | 7.840 | 7.910 | 0 | +0.07(+0.83%) |
Jun 06, 2013 | 7.720 | 7.860 | 7.720 | 7.845 | 0 | -0.08(-1.07%) |
Jun 05, 2013 | 7.980 | 8.014 | 7.900 | 7.930 | 0 | -0.03(-0.38%) |
Jun 04, 2013 | 7.910 | 8.250 | 7.860 | 7.960 | 0 | +0.01(+0.13%) |
Jun 03, 2013 | 7.840 | 7.960 | 7.750 | 7.950 | 293,758 | +0.13(+1.66%) |
May 31, 2013 | 7.850 | 8.000 | 7.820 | 7.820 | 644,170 | +0.03(+0.39%) |
May 30, 2013 | 7.490 | 7.810 | 7.450 | 7.790 | 0 | +0.29(+3.87%) |
May 29, 2013 | 7.420 | 7.550 | 7.420 | 7.500 | 353,281 | +0.04(+0.54%) |
May 28, 2013 | 7.410 | 7.570 | 7.400 | 7.460 | 451,123 | -0.04(-0.53%) |
May 24, 2013 | 7.570 | 7.600 | 7.450 | 7.500 | 0 | -0.09(-1.19%) |
May 23, 2013 | 7.510 | 7.620 | 7.490 | 7.590 | 0 | +0.06(+0.80%) |
May 22, 2013 | 7.380 | 7.580 | 7.344 | 7.530 | 0 | +0.19(+2.59%) |
May 21, 2013 | 7.220 | 7.410 | 7.010 | 7.340 | 0 | +0.10(+1.38%) |
May 20, 2013 | 7.200 | 7.260 | 7.070 | 7.240 | 0 | +0.06(+0.84%) |
May 17, 2013 | 7.170 | 7.200 | 7.030 | 7.180 | 0 | +0.02(+0.28%) |
May 16, 2013 | 7.200 | 7.200 | 7.090 | 7.160 | 188,383 | -0.03(-0.42%) |
May 15, 2013 | 7.090 | 7.220 | 7.040 | 7.190 | 0 | +0.17(+2.42%) |
May 13, 2013 | 7.120 | 7.120 | 7.000 | 7.020 | 0 | -0.06(-0.85%) |
May 10, 2013 | 7.120 | 7.130 | 6.960 | 7.080 | 0 | -0.04(-0.56%) |
May 09, 2013 | 7.230 | 7.230 | 7.050 | 7.120 | 0 | -0.07(-0.97%) |
May 08, 2013 | 7.410 | 7.410 | 7.090 | 7.190 | 0 | +0.11(+1.55%) |
May 07, 2013 | 7.380 | 7.380 | 7.060 | 7.080 | 234,146 | -0.28(-3.80%) |
May 06, 2013 | 7.510 | 7.599 | 7.320 | 7.360 | 0 | -0.10(-1.34%) |
May 03, 2013 | 7.510 | 7.600 | 7.450 | 7.460 | 0 | +0.00(+0.00%) |
May 02, 2013 | 7.280 | 7.560 | 7.280 | 7.460 | 0 | +0.19(+2.61%) |