Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.483 | 7.516 | 7.450 | 7.516 | 82,873 | +0.02(+0.29%) |
Jul 30, 2013 | 7.532 | 7.555 | 7.455 | 7.494 | 220,734 | -0.07(-0.95%) |
Jul 29, 2013 | 7.527 | 7.599 | 7.494 | 7.566 | 80,367 | +0.02(+0.22%) |
Jul 26, 2013 | 7.527 | 7.588 | 7.521 | 7.549 | 53,635 | -0.01(-0.07%) |
Jul 25, 2013 | 7.648 | 7.648 | 7.444 | 7.555 | 134,898 | -0.08(-1.01%) |
Jul 24, 2013 | 7.907 | 7.907 | 7.604 | 7.632 | 195,619 | -0.22(-2.81%) |
Jul 23, 2013 | 7.802 | 7.918 | 7.780 | 7.852 | 66,058 | -0.03(-0.35%) |
Jul 22, 2013 | 7.929 | 7.984 | 7.813 | 7.879 | 70,395 | -0.04(-0.56%) |
Jul 19, 2013 | 8.072 | 8.072 | 7.907 | 7.923 | 29,415 | -0.09(-1.17%) |
Jul 18, 2013 | 8.083 | 8.083 | 8.017 | 8.017 | 26,940 | +0.00(+0.00%) |
Jul 17, 2013 | 8.094 | 8.094 | 8.012 | 8.017 | 43,790 | -0.02(-0.27%) |
Jul 16, 2013 | 8.149 | 8.149 | 8.034 | 8.039 | 52,230 | -0.06(-0.68%) |
Jul 15, 2013 | 8.177 | 8.204 | 8.089 | 8.094 | 38,767 | -0.14(-1.74%) |
Jul 12, 2013 | 8.402 | 8.402 | 8.179 | 8.237 | 97,887 | -0.04(-0.47%) |
Jul 11, 2013 | 8.342 | 8.342 | 8.237 | 8.276 | 106,926 | +0.03(+0.40%) |
Jul 10, 2013 | 8.254 | 8.341 | 8.040 | 8.243 | 121,525 | +0.13(+1.55%) |
Jul 09, 2013 | 8.166 | 8.194 | 8.117 | 8.117 | 61,874 | -0.06(-0.74%) |
Jul 08, 2013 | 8.111 | 8.215 | 8.111 | 8.177 | 108,529 | +0.22(+2.82%) |
Jul 05, 2013 | 8.215 | 8.215 | 7.876 | 7.953 | 90,035 | -0.26(-3.20%) |
Jul 03, 2013 | 8.259 | 8.281 | 8.122 | 8.215 | 46,378 | +0.02(+0.27%) |
Jul 02, 2013 | 8.215 | 8.237 | 8.155 | 8.194 | 41,046 | -0.04(-0.53%) |
Jul 01, 2013 | 8.243 | 8.412 | 8.188 | 8.237 | 68,198 | +0.04(+0.53%) |
Jun 28, 2013 | 8.292 | 8.407 | 8.150 | 8.194 | 87,506 | -0.15(-1.84%) |
Jun 27, 2013 | 8.106 | 8.418 | 8.059 | 8.347 | 86,685 | +0.24(+2.97%) |
Jun 26, 2013 | 7.892 | 8.254 | 7.881 | 8.106 | 154,440 | +0.31(+3.93%) |
Jun 25, 2013 | 7.722 | 7.810 | 7.586 | 7.799 | 164,110 | +0.05(+0.64%) |
Jun 24, 2013 | 7.766 | 7.843 | 7.629 | 7.750 | 317,690 | -0.08(-1.05%) |
Jun 21, 2013 | 7.892 | 7.953 | 7.733 | 7.832 | 224,768 | -0.07(-0.90%) |
Jun 20, 2013 | 7.936 | 7.936 | 7.805 | 7.903 | 228,923 | -0.11(-1.37%) |
Jun 19, 2013 | 8.183 | 8.183 | 8.002 | 8.013 | 222,107 | -0.22(-2.73%) |
Jun 18, 2013 | 8.396 | 8.396 | 8.161 | 8.237 | 98,741 | -0.20(-2.40%) |
Jun 17, 2013 | 8.330 | 8.467 | 8.215 | 8.440 | 161,645 | +0.16(+1.92%) |
Jun 14, 2013 | 8.122 | 8.380 | 8.111 | 8.281 | 195,076 | +0.20(+2.44%) |
Jun 13, 2013 | 7.788 | 8.089 | 7.739 | 8.084 | 355,467 | +0.32(+4.09%) |
Jun 12, 2013 | 7.920 | 7.991 | 7.755 | 7.766 | 249,570 | -0.18(-2.21%) |
Jun 11, 2013 | 7.996 | 8.012 | 7.935 | 7.942 | 108,763 | -0.15(-1.82%) |
Jun 10, 2013 | 8.192 | 8.192 | 8.045 | 8.089 | 136,810 | -0.14(-1.72%) |
Jun 07, 2013 | 8.230 | 8.268 | 8.179 | 8.230 | 128,478 | -0.04(-0.53%) |
Jun 06, 2013 | 8.170 | 8.301 | 8.170 | 8.274 | 70,647 | +0.10(+1.20%) |
Jun 05, 2013 | 8.154 | 8.198 | 8.127 | 8.176 | 93,007 | +0.04(+0.47%) |
Jun 04, 2013 | 8.023 | 8.143 | 7.991 | 8.138 | 208,041 | +0.07(+0.81%) |
Jun 03, 2013 | 8.339 | 8.339 | 7.969 | 8.072 | 256,406 | -0.25(-2.95%) |
May 31, 2013 | 8.481 | 8.481 | 8.296 | 8.317 | 126,922 | -0.16(-1.93%) |
May 30, 2013 | 8.492 | 8.492 | 8.443 | 8.481 | 108,695 | +0.00(+0.00%) |
May 29, 2013 | 8.639 | 8.639 | 8.443 | 8.481 | 140,792 | -0.19(-2.14%) |
May 28, 2013 | 8.726 | 8.731 | 8.650 | 8.666 | 57,733 | -0.05(-0.56%) |
May 24, 2013 | 8.742 | 8.759 | 8.715 | 8.715 | 40,052 | -0.05(-0.56%) |
May 23, 2013 | 8.715 | 8.764 | 8.715 | 8.764 | 21,608 | +0.02(+0.25%) |
May 22, 2013 | 8.742 | 8.797 | 8.726 | 8.742 | 56,276 | +0.00(+0.00%) |
May 21, 2013 | 8.759 | 8.769 | 8.737 | 8.742 | 43,178 | -0.04(-0.43%) |
May 20, 2013 | 8.742 | 8.786 | 8.720 | 8.780 | 35,486 | +0.05(+0.56%) |
May 17, 2013 | 8.742 | 8.742 | 8.710 | 8.731 | 24,259 | -0.01(-0.12%) |
May 16, 2013 | 8.715 | 8.751 | 8.704 | 8.742 | 33,586 | +0.05(+0.56%) |
May 15, 2013 | 8.737 | 8.737 | 8.688 | 8.693 | 88,613 | -0.01(-0.13%) |
May 13, 2013 | 8.748 | 8.759 | 8.677 | 8.704 | 137,665 | -0.04(-0.44%) |
May 10, 2013 | 8.721 | 8.742 | 8.704 | 8.742 | 53,028 | +0.03(+0.31%) |
May 09, 2013 | 8.721 | 8.742 | 8.704 | 8.715 | 79,629 | +0.01(+0.12%) |
May 08, 2013 | 8.769 | 8.769 | 8.688 | 8.704 | 56,475 | -0.07(-0.80%) |
May 07, 2013 | 8.780 | 8.780 | 8.726 | 8.775 | 64,328 | +0.00(+0.00%) |
May 06, 2013 | 8.759 | 8.791 | 8.753 | 8.775 | 85,433 | +0.02(+0.19%) |
May 03, 2013 | 8.796 | 8.796 | 8.742 | 8.759 | 37,356 | -0.03(-0.31%) |
May 02, 2013 | 8.759 | 8.807 | 8.742 | 8.786 | 85,538 | +0.03(+0.31%) |