Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.584 | 8.584 | 8.442 | 8.442 | 0 | -0.06(-0.70%) |
Jul 30, 2013 | 8.576 | 8.591 | 8.502 | 8.502 | 0 | -0.01(-0.17%) |
Jul 29, 2013 | 8.509 | 8.591 | 8.442 | 8.517 | 0 | -0.03(-0.35%) |
Jul 26, 2013 | 8.472 | 8.554 | 8.413 | 8.546 | 0 | +0.01(+0.17%) |
Jul 25, 2013 | 8.479 | 8.532 | 8.442 | 8.532 | 0 | +0.06(+0.70%) |
Jul 24, 2013 | 8.554 | 8.591 | 8.472 | 8.472 | 0 | -0.06(-0.70%) |
Jul 23, 2013 | 8.524 | 8.532 | 8.405 | 8.532 | 0 | +0.06(+0.70%) |
Jul 22, 2013 | 8.420 | 8.554 | 8.383 | 8.472 | 0 | +0.08(+0.98%) |
Jul 19, 2013 | 8.368 | 8.435 | 8.368 | 8.390 | 0 | +0.03(+0.36%) |
Jul 18, 2013 | 8.390 | 8.479 | 8.360 | 8.360 | 0 | +0.03(+0.36%) |
Jul 17, 2013 | 8.442 | 8.472 | 8.256 | 8.331 | 33,125 | -0.06(-0.71%) |
Jul 16, 2013 | 8.182 | 8.442 | 8.182 | 8.390 | 0 | +0.07(+0.89%) |
Jul 15, 2013 | 8.301 | 8.443 | 8.271 | 8.316 | 0 | +0.01(+0.18%) |
Jul 12, 2013 | 8.241 | 8.338 | 8.219 | 8.301 | 0 | +0.07(+0.90%) |
Jul 11, 2013 | 8.301 | 8.353 | 8.197 | 8.227 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 8.256 | 8.256 | 8.182 | 8.227 | 0 | +0.04(+0.55%) |
Jul 09, 2013 | 8.264 | 8.294 | 8.175 | 8.182 | 0 | -0.07(-0.90%) |
Jul 08, 2013 | 8.182 | 8.256 | 8.182 | 8.256 | 0 | +0.07(+0.91%) |
Jul 05, 2013 | 8.182 | 8.182 | 8.145 | 8.182 | 0 | +0.02(+0.27%) |
Jul 03, 2013 | 8.137 | 8.166 | 8.137 | 8.160 | 0 | +0.02(+0.27%) |
Jul 02, 2013 | 8.182 | 8.182 | 8.076 | 8.137 | 0 | -0.04(-0.45%) |
Jul 01, 2013 | 8.182 | 8.182 | 8.130 | 8.175 | 0 | +0.02(+0.27%) |
Jun 28, 2013 | 8.182 | 8.182 | 8.100 | 8.152 | 153,964 | +0.01(+0.09%) |
Jun 26, 2013 | 8.182 | 8.182 | 8.108 | 8.145 | 0 | -0.02(-0.27%) |
Jun 25, 2013 | 8.063 | 8.175 | 8.048 | 8.167 | 0 | +0.12(+1.48%) |
Jun 24, 2013 | 8.108 | 8.145 | 7.996 | 8.048 | 0 | -0.09(-1.10%) |
Jun 21, 2013 | 8.041 | 8.167 | 8.041 | 8.137 | 73,519 | +0.13(+1.67%) |
Jun 20, 2013 | 7.966 | 8.122 | 7.966 | 8.003 | 0 | +0.01(+0.19%) |
Jun 19, 2013 | 8.137 | 8.175 | 7.979 | 7.989 | 0 | -0.17(-2.10%) |
Jun 18, 2013 | 8.108 | 8.182 | 8.056 | 8.160 | 0 | +0.05(+0.64%) |
Jun 17, 2013 | 8.182 | 8.182 | 8.070 | 8.108 | 0 | -0.01(-0.09%) |
Jun 14, 2013 | 8.108 | 8.145 | 8.033 | 8.115 | 0 | +0.01(+0.09%) |
Jun 13, 2013 | 8.109 | 8.145 | 8.026 | 8.108 | 54,100 | +0.00(+0.00%) |
Jun 12, 2013 | 8.115 | 8.145 | 8.033 | 8.108 | 212,075 | +0.05(+0.65%) |
Jun 11, 2013 | 8.026 | 8.107 | 7.930 | 8.056 | 9,320 | -0.07(-0.91%) |
Jun 10, 2013 | 7.981 | 8.137 | 7.959 | 8.130 | 0 | +0.15(+1.86%) |
Jun 07, 2013 | 8.063 | 8.063 | 7.922 | 7.981 | 0 | -0.01(-0.19%) |
Jun 06, 2013 | 7.944 | 8.063 | 7.930 | 7.996 | 12,629 | +0.04(+0.47%) |
Jun 05, 2013 | 7.937 | 8.085 | 7.848 | 7.959 | 0 | +0.04(+0.47%) |
Jun 04, 2013 | 8.078 | 8.078 | 7.893 | 7.922 | 0 | -0.18(-2.19%) |
Jun 03, 2013 | 8.093 | 8.144 | 7.856 | 8.100 | 61,099 | +0.00(+0.00%) |
May 31, 2013 | 7.996 | 8.122 | 7.959 | 8.100 | 92,115 | +0.10(+1.20%) |
May 30, 2013 | 8.066 | 8.066 | 7.819 | 8.004 | 30,933 | +0.19(+2.46%) |
May 29, 2013 | 7.878 | 7.911 | 7.789 | 7.811 | 32,822 | -0.13(-1.59%) |
May 28, 2013 | 7.996 | 8.033 | 7.863 | 7.937 | 24,060 | +0.02(+0.28%) |
May 24, 2013 | 7.922 | 7.974 | 7.907 | 7.915 | 0 | -0.03(-0.37%) |
May 23, 2013 | 7.959 | 7.996 | 7.930 | 7.944 | 0 | -0.03(-0.37%) |
May 22, 2013 | 8.033 | 8.033 | 7.959 | 7.974 | 0 | -0.07(-0.92%) |
May 21, 2013 | 8.033 | 8.048 | 7.981 | 8.048 | 0 | -0.01(-0.09%) |
May 20, 2013 | 8.063 | 8.085 | 7.967 | 8.056 | 0 | +0.04(+0.55%) |
May 17, 2013 | 8.130 | 8.130 | 7.996 | 8.011 | 0 | -0.07(-0.82%) |
May 16, 2013 | 8.144 | 8.285 | 8.041 | 8.078 | 191,000 | +0.01(+0.09%) |
May 15, 2013 | 7.952 | 8.130 | 7.952 | 8.070 | 0 | +0.13(+1.68%) |
May 13, 2013 | 7.959 | 7.959 | 7.819 | 7.937 | 0 | -0.01(-0.19%) |
May 10, 2013 | 7.885 | 7.974 | 7.730 | 7.952 | 0 | +0.08(+1.03%) |
May 09, 2013 | 7.959 | 7.959 | 7.793 | 7.870 | 0 | -0.09(-1.12%) |
May 08, 2013 | 7.996 | 7.996 | 7.944 | 7.959 | 0 | -0.03(-0.37%) |
May 07, 2013 | 8.033 | 8.056 | 7.923 | 7.989 | 0 | +0.04(+0.47%) |
May 06, 2013 | 7.870 | 7.952 | 7.856 | 7.952 | 0 | -0.01(-0.09%) |
May 03, 2013 | 7.856 | 7.996 | 7.767 | 7.959 | 0 | +0.19(+2.48%) |
May 02, 2013 | 7.478 | 7.789 | 7.478 | 7.767 | 0 | +0.17(+2.24%) |