Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.340 | 8.540 | 8.270 | 8.440 | 0 | +0.16(+1.93%) |
Jul 30, 2013 | 8.370 | 8.390 | 8.180 | 8.280 | 0 | -0.09(-1.08%) |
Jul 29, 2013 | 8.380 | 8.450 | 8.180 | 8.370 | 0 | -0.02(-0.24%) |
Jul 26, 2013 | 8.350 | 8.500 | 8.260 | 8.390 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 8.250 | 8.390 | 8.100 | 8.390 | 0 | +0.12(+1.45%) |
Jul 24, 2013 | 8.510 | 8.620 | 8.230 | 8.270 | 0 | -0.23(-2.71%) |
Jul 23, 2013 | 8.590 | 8.619 | 8.450 | 8.500 | 0 | -0.04(-0.47%) |
Jul 22, 2013 | 8.700 | 8.720 | 8.485 | 8.540 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 8.500 | 8.590 | 8.400 | 8.540 | 0 | +0.03(+0.35%) |
Jul 18, 2013 | 8.760 | 8.840 | 8.470 | 8.510 | 0 | -0.27(-3.08%) |
Jul 17, 2013 | 8.840 | 8.950 | 8.650 | 8.780 | 771,108 | -0.11(-1.24%) |
Jul 16, 2013 | 9.060 | 9.210 | 8.350 | 8.890 | 0 | +0.19(+2.18%) |
Jul 15, 2013 | 8.640 | 8.800 | 8.550 | 8.700 | 961,697 | +0.24(+2.84%) |
Jul 12, 2013 | 8.190 | 8.510 | 8.145 | 8.460 | 0 | +0.28(+3.42%) |
Jul 11, 2013 | 8.190 | 8.239 | 7.980 | 8.180 | 0 | +0.09(+1.11%) |
Jul 10, 2013 | 7.980 | 8.100 | 7.900 | 8.090 | 0 | +0.11(+1.38%) |
Jul 09, 2013 | 8.030 | 8.040 | 7.930 | 7.980 | 0 | -0.02(-0.25%) |
Jul 08, 2013 | 7.900 | 8.110 | 7.880 | 8.000 | 549,138 | +0.12(+1.52%) |
Jul 05, 2013 | 7.950 | 7.985 | 7.810 | 7.880 | 0 | +0.04(+0.51%) |
Jul 03, 2013 | 7.750 | 8.000 | 7.750 | 7.840 | 0 | +0.02(+0.28%) |
Jul 02, 2013 | 7.800 | 8.000 | 7.800 | 7.818 | 0 | -0.02(-0.28%) |
Jul 01, 2013 | 7.560 | 8.017 | 7.560 | 7.840 | 0 | +0.38(+5.09%) |
Jun 28, 2013 | 7.420 | 7.560 | 7.350 | 7.460 | 2,711,764 | -0.03(-0.40%) |
Jun 27, 2013 | 7.410 | 7.690 | 7.410 | 7.490 | 0 | +0.09(+1.22%) |
Jun 26, 2013 | 7.490 | 7.530 | 7.305 | 7.400 | 747,578 | -0.07(-0.94%) |
Jun 25, 2013 | 7.920 | 7.920 | 7.470 | 7.470 | 0 | -0.43(-5.44%) |
Jun 24, 2013 | 7.600 | 7.900 | 7.195 | 7.900 | 0 | -0.11(-1.37%) |
Jun 21, 2013 | 7.790 | 8.160 | 7.650 | 8.010 | 2,960,835 | +0.28(+3.62%) |
Jun 20, 2013 | 8.060 | 8.230 | 7.640 | 7.730 | 0 | -0.44(-5.39%) |
Jun 19, 2013 | 8.250 | 8.300 | 8.170 | 8.170 | 0 | -0.11(-1.33%) |
Jun 18, 2013 | 8.250 | 8.350 | 8.140 | 8.280 | 0 | +0.01(+0.12%) |
Jun 17, 2013 | 8.240 | 8.300 | 8.050 | 8.270 | 0 | +0.12(+1.47%) |
Jun 14, 2013 | 8.200 | 8.280 | 8.050 | 8.150 | 0 | -0.09(-1.09%) |
Jun 13, 2013 | 8.030 | 8.290 | 7.910 | 8.240 | 445,601 | +0.24(+3.00%) |
Jun 12, 2013 | 8.300 | 8.420 | 8.000 | 8.000 | 466,645 | -0.24(-2.91%) |
Jun 11, 2013 | 7.970 | 8.330 | 7.870 | 8.240 | 0 | +0.20(+2.49%) |
Jun 10, 2013 | 8.140 | 8.140 | 7.950 | 8.040 | 0 | -0.07(-0.86%) |
Jun 07, 2013 | 7.790 | 8.190 | 7.790 | 8.110 | 0 | +0.35(+4.51%) |
Jun 06, 2013 | 7.720 | 7.887 | 7.580 | 7.760 | 706,901 | +0.03(+0.39%) |
Jun 05, 2013 | 8.160 | 8.210 | 7.700 | 7.730 | 0 | -0.46(-5.62%) |
Jun 04, 2013 | 8.300 | 8.450 | 8.080 | 8.190 | 0 | -0.09(-1.09%) |
Jun 03, 2013 | 8.380 | 8.490 | 8.000 | 8.280 | 1,154,656 | +0.07(+0.85%) |
May 31, 2013 | 8.220 | 8.380 | 8.160 | 8.210 | 572,364 | -0.07(-0.85%) |
May 30, 2013 | 8.210 | 8.420 | 8.200 | 8.280 | 491,113 | +0.06(+0.73%) |
May 29, 2013 | 8.570 | 8.600 | 8.140 | 8.220 | 878,208 | -0.26(-3.07%) |
May 28, 2013 | 8.420 | 8.600 | 8.310 | 8.480 | 1,051,949 | +0.15(+1.80%) |
May 24, 2013 | 8.520 | 8.580 | 8.290 | 8.330 | 0 | -0.22(-2.57%) |
May 23, 2013 | 8.350 | 8.595 | 8.270 | 8.550 | 0 | +0.12(+1.42%) |
May 22, 2013 | 8.120 | 8.810 | 8.070 | 8.430 | 0 | +0.30(+3.69%) |
May 21, 2013 | 8.070 | 8.160 | 8.030 | 8.130 | 0 | +0.08(+0.98%) |
May 20, 2013 | 8.100 | 8.160 | 8.010 | 8.051 | 0 | -0.09(-1.09%) |
May 17, 2013 | 8.090 | 8.180 | 8.030 | 8.140 | 0 | +0.06(+0.74%) |
May 16, 2013 | 8.180 | 8.210 | 7.850 | 8.080 | 917,779 | +0.11(+1.38%) |
May 15, 2013 | 8.030 | 8.110 | 7.960 | 7.970 | 0 | +0.11(+1.40%) |
May 13, 2013 | 7.510 | 7.860 | 7.400 | 7.860 | 0 | +0.26(+3.42%) |
May 10, 2013 | 7.410 | 7.720 | 7.410 | 7.600 | 0 | +0.20(+2.70%) |
May 09, 2013 | 7.580 | 7.650 | 7.360 | 7.400 | 0 | -0.13(-1.73%) |
May 08, 2013 | 7.530 | 7.560 | 7.440 | 7.530 | 0 | +0.00(+0.00%) |
May 07, 2013 | 7.450 | 7.540 | 7.350 | 7.530 | 840,737 | +0.06(+0.80%) |
May 06, 2013 | 7.250 | 7.470 | 7.210 | 7.470 | 0 | +0.24(+3.32%) |
May 03, 2013 | 7.230 | 7.240 | 7.110 | 7.230 | 0 | +0.07(+0.98%) |
May 02, 2013 | 7.120 | 7.260 | 7.090 | 7.160 | 0 | +0.06(+0.85%) |