Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.531 | 8.531 | 8.225 | 8.253 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 8.197 | 8.531 | 8.197 | 8.253 | 0 | +0.06(+0.70%) |
Jul 29, 2013 | 8.188 | 8.504 | 8.179 | 8.196 | 0 | +0.06(+0.78%) |
Jul 26, 2013 | 8.476 | 8.476 | 8.133 | 8.133 | 0 | -0.10(-1.24%) |
Jul 25, 2013 | 8.578 | 8.578 | 8.216 | 8.235 | 0 | -0.31(-3.58%) |
Jul 24, 2013 | 8.531 | 8.541 | 8.531 | 8.541 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 8.364 | 8.568 | 7.938 | 8.541 | 0 | +0.06(+0.66%) |
Jul 22, 2013 | 8.346 | 8.485 | 8.125 | 8.485 | 0 | +0.09(+1.10%) |
Jul 19, 2013 | 8.114 | 8.522 | 8.031 | 8.392 | 0 | +0.14(+1.69%) |
Jul 18, 2013 | 8.337 | 8.494 | 8.040 | 8.253 | 0 | +0.10(+1.25%) |
Jul 17, 2013 | 7.938 | 8.160 | 7.511 | 8.151 | 4,887 | +0.07(+0.92%) |
Jul 16, 2013 | 7.725 | 8.151 | 7.725 | 8.077 | 0 | +0.43(+5.58%) |
Jul 15, 2013 | 7.845 | 8.133 | 7.650 | 7.650 | 0 | -0.30(-3.73%) |
Jul 12, 2013 | 7.901 | 7.993 | 7.743 | 7.947 | 0 | -0.10(-1.27%) |
Jul 11, 2013 | 7.854 | 8.114 | 7.780 | 8.049 | 0 | -0.02(-0.23%) |
Jul 10, 2013 | 7.961 | 8.068 | 7.688 | 8.068 | 0 | -0.03(-0.34%) |
Jul 09, 2013 | 8.105 | 8.123 | 8.095 | 8.095 | 0 | -0.02(-0.23%) |
Jul 08, 2013 | 8.235 | 8.346 | 7.882 | 8.114 | 0 | -0.18(-2.13%) |
Jul 05, 2013 | 8.114 | 8.290 | 7.891 | 8.290 | 0 | +0.19(+2.29%) |
Jul 03, 2013 | 7.882 | 8.105 | 7.882 | 8.105 | 0 | +0.43(+5.56%) |
Jul 02, 2013 | 7.966 | 7.975 | 7.585 | 7.678 | 0 | -0.31(-3.83%) |
Jul 01, 2013 | 7.604 | 8.105 | 7.604 | 7.984 | 0 | +0.36(+4.74%) |
Jun 28, 2013 | 7.882 | 7.882 | 7.446 | 7.623 | 1,566 | -0.26(-3.29%) |
Jun 27, 2013 | 7.817 | 7.882 | 7.529 | 7.882 | 0 | +0.03(+0.35%) |
Jun 26, 2013 | 7.780 | 7.854 | 7.650 | 7.854 | 0 | +0.02(+0.24%) |
Jun 25, 2013 | 7.771 | 7.882 | 7.650 | 7.836 | 0 | -0.02(-0.24%) |
Jun 24, 2013 | 7.873 | 7.882 | 7.595 | 7.854 | 0 | -0.03(-0.35%) |
Jun 21, 2013 | 7.873 | 7.882 | 7.650 | 7.882 | 9,462 | +0.21(+2.78%) |
Jun 20, 2013 | 7.789 | 7.882 | 7.372 | 7.669 | 0 | -0.07(-0.96%) |
Jun 19, 2013 | 7.929 | 8.160 | 7.604 | 7.743 | 0 | -0.09(-1.18%) |
Jun 18, 2013 | 7.650 | 8.160 | 7.650 | 7.836 | 0 | +0.22(+2.92%) |
Jun 17, 2013 | 7.697 | 8.160 | 7.604 | 7.613 | 0 | +0.01(+0.12%) |
Jun 14, 2013 | 8.105 | 8.114 | 7.604 | 7.604 | 0 | -0.06(-0.85%) |
Jun 13, 2013 | 8.021 | 8.160 | 7.474 | 7.669 | 1,639 | -0.43(-5.27%) |
Jun 12, 2013 | 7.901 | 8.504 | 7.752 | 8.095 | 21,692 | +0.05(+0.58%) |
Jun 11, 2013 | 7.891 | 8.606 | 7.669 | 8.049 | 1,406 | +0.18(+2.24%) |
Jun 10, 2013 | 7.632 | 7.873 | 7.632 | 7.873 | 0 | +0.22(+2.91%) |
Jun 07, 2013 | 7.697 | 7.882 | 7.650 | 7.650 | 0 | +0.08(+1.10%) |
Jun 06, 2013 | 7.845 | 7.882 | 7.567 | 7.567 | 0 | +0.04(+0.49%) |
Jun 05, 2013 | 8.086 | 8.114 | 7.530 | 7.530 | 0 | -0.17(-2.17%) |
Jun 04, 2013 | 7.687 | 8.837 | 7.576 | 7.697 | 0 | +0.08(+1.10%) |
Jun 03, 2013 | 7.660 | 7.789 | 7.363 | 7.613 | 3,488 | -0.09(-1.20%) |
May 31, 2013 | 7.604 | 7.789 | 7.419 | 7.706 | 2,714 | +0.07(+0.97%) |
May 30, 2013 | 7.650 | 7.650 | 7.465 | 7.632 | 0 | +0.02(+0.24%) |
May 29, 2013 | 7.233 | 7.650 | 7.233 | 7.613 | 19,646 | +0.39(+5.39%) |
May 28, 2013 | 7.530 | 7.530 | 7.224 | 7.224 | 1,941 | -0.30(-3.95%) |
May 24, 2013 | 7.391 | 7.650 | 7.391 | 7.521 | 0 | +0.19(+2.66%) |
May 23, 2013 | 7.363 | 7.446 | 7.326 | 7.326 | 0 | +0.06(+0.77%) |
May 22, 2013 | 7.335 | 7.363 | 7.270 | 7.270 | 0 | -0.01(-0.13%) |
May 21, 2013 | 7.177 | 7.279 | 7.094 | 7.279 | 0 | +0.06(+0.77%) |
May 20, 2013 | 7.048 | 7.224 | 7.048 | 7.224 | 0 | +0.17(+2.37%) |
May 17, 2013 | 7.057 | 7.057 | 7.057 | 7.057 | 0 | -0.23(-3.18%) |
May 16, 2013 | 7.048 | 7.289 | 7.048 | 7.289 | 5,208 | +0.23(+3.29%) |
May 15, 2013 | 7.187 | 7.298 | 7.057 | 7.057 | 0 | -0.44(-5.82%) |
May 13, 2013 | 7.446 | 7.650 | 7.409 | 7.493 | 0 | +0.12(+1.64%) |
May 10, 2013 | 7.502 | 7.650 | 7.335 | 7.372 | 0 | -0.15(-1.97%) |
May 09, 2013 | 7.641 | 7.650 | 7.446 | 7.521 | 0 | +0.23(+3.18%) |
May 08, 2013 | 7.372 | 7.393 | 7.289 | 7.289 | 0 | -0.07(-1.01%) |
May 07, 2013 | 7.298 | 7.367 | 7.298 | 7.363 | 0 | +0.06(+0.89%) |
May 06, 2013 | 7.456 | 7.483 | 7.289 | 7.298 | 0 | -0.16(-2.11%) |
May 03, 2013 | 7.326 | 7.456 | 7.290 | 7.456 | 0 | +0.18(+2.42%) |
May 02, 2013 | 7.409 | 7.465 | 7.279 | 7.279 | 0 | -0.14(-1.88%) |