Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.624 | 8.713 | 8.544 | 8.580 | 158,430 | +0.02(+0.21%) |
Jul 30, 2013 | 8.624 | 8.677 | 8.465 | 8.562 | 261,949 | +0.03(+0.31%) |
Jul 29, 2013 | 8.633 | 8.695 | 8.527 | 8.536 | 124,311 | -0.10(-1.13%) |
Jul 26, 2013 | 8.713 | 8.792 | 8.571 | 8.633 | 101,836 | -0.20(-2.30%) |
Jul 25, 2013 | 8.704 | 8.934 | 8.598 | 8.836 | 170,289 | +0.13(+1.52%) |
Jul 24, 2013 | 8.845 | 8.881 | 8.642 | 8.704 | 99,908 | -0.09(-1.01%) |
Jul 23, 2013 | 8.960 | 8.969 | 8.783 | 8.792 | 156,921 | -0.11(-1.29%) |
Jul 22, 2013 | 8.987 | 9.066 | 8.898 | 8.907 | 175,301 | -0.09(-0.98%) |
Jul 19, 2013 | 9.075 | 9.093 | 8.942 | 8.996 | 168,301 | -0.11(-1.17%) |
Jul 18, 2013 | 8.934 | 9.199 | 8.934 | 9.102 | 166,068 | +0.18(+1.98%) |
Jul 17, 2013 | 8.845 | 9.040 | 8.774 | 8.925 | 334,007 | +0.15(+1.71%) |
Jul 16, 2013 | 8.686 | 8.854 | 8.659 | 8.774 | 169,173 | +0.08(+0.92%) |
Jul 15, 2013 | 8.704 | 8.748 | 8.598 | 8.695 | 194,769 | -0.03(-0.30%) |
Jul 12, 2013 | 8.659 | 8.757 | 8.624 | 8.721 | 184,068 | +0.06(+0.71%) |
Jul 11, 2013 | 8.730 | 8.730 | 8.549 | 8.659 | 202,242 | +0.11(+1.35%) |
Jul 10, 2013 | 8.421 | 8.571 | 8.386 | 8.544 | 233,835 | +0.09(+1.05%) |
Jul 09, 2013 | 8.155 | 8.456 | 8.085 | 8.456 | 364,261 | +0.37(+4.60%) |
Jul 08, 2013 | 8.208 | 8.226 | 8.036 | 8.085 | 268,022 | -0.08(-0.98%) |
Jul 05, 2013 | 8.014 | 8.182 | 7.961 | 8.164 | 220,638 | +0.30(+3.82%) |
Jul 03, 2013 | 7.846 | 7.956 | 7.837 | 7.863 | 102,239 | -0.04(-0.56%) |
Jul 02, 2013 | 8.023 | 8.049 | 7.846 | 7.908 | 193,399 | -0.14(-1.76%) |
Jul 01, 2013 | 7.810 | 8.093 | 7.784 | 8.049 | 287,299 | +0.31(+4.00%) |
Jun 28, 2013 | 7.925 | 7.994 | 7.731 | 7.740 | 2,086,651 | -0.19(-2.45%) |
Jun 27, 2013 | 7.775 | 7.979 | 7.686 | 7.934 | 211,768 | +0.19(+2.40%) |
Jun 26, 2013 | 7.660 | 7.784 | 7.483 | 7.748 | 235,264 | +0.16(+2.10%) |
Jun 25, 2013 | 7.448 | 7.598 | 7.368 | 7.589 | 207,247 | +0.27(+3.62%) |
Jun 24, 2013 | 7.598 | 7.686 | 7.324 | 7.324 | 272,841 | -0.42(-5.37%) |
Jun 21, 2013 | 7.536 | 7.748 | 7.386 | 7.740 | 403,716 | +0.25(+3.31%) |
Jun 20, 2013 | 7.607 | 7.625 | 7.448 | 7.492 | 192,434 | -0.24(-3.09%) |
Jun 19, 2013 | 7.970 | 8.023 | 7.722 | 7.731 | 176,661 | -0.27(-3.43%) |
Jun 18, 2013 | 7.642 | 8.005 | 7.642 | 8.005 | 242,569 | +0.36(+4.75%) |
Jun 17, 2013 | 7.651 | 7.757 | 7.571 | 7.642 | 148,455 | +0.11(+1.41%) |
Jun 14, 2013 | 7.793 | 7.793 | 7.536 | 7.536 | 131,929 | -0.30(-3.84%) |
Jun 13, 2013 | 7.669 | 7.872 | 7.589 | 7.837 | 112,929 | +0.18(+2.31%) |
Jun 12, 2013 | 7.766 | 7.810 | 7.633 | 7.660 | 87,777 | -0.04(-0.46%) |
Jun 11, 2013 | 7.872 | 7.890 | 7.571 | 7.695 | 168,669 | -0.27(-3.33%) |
Jun 10, 2013 | 7.828 | 7.978 | 7.722 | 7.961 | 121,085 | +0.16(+2.04%) |
Jun 07, 2013 | 7.748 | 7.846 | 7.686 | 7.801 | 115,886 | +0.09(+1.15%) |
Jun 06, 2013 | 7.598 | 7.713 | 7.518 | 7.713 | 252,703 | +0.18(+2.35%) |
Jun 05, 2013 | 8.049 | 8.111 | 7.527 | 7.536 | 325,985 | -0.56(-6.89%) |
Jun 04, 2013 | 7.978 | 8.111 | 7.908 | 8.093 | 484,175 | +0.05(+0.66%) |
Jun 03, 2013 | 7.810 | 8.071 | 7.757 | 8.040 | 341,694 | +0.28(+3.65%) |
May 31, 2013 | 7.766 | 7.916 | 7.722 | 7.757 | 147,068 | -0.04(-0.57%) |
May 30, 2013 | 7.943 | 7.952 | 7.784 | 7.801 | 183,802 | -0.13(-1.67%) |
May 29, 2013 | 7.881 | 7.978 | 7.757 | 7.934 | 96,264 | -0.05(-0.66%) |
May 28, 2013 | 7.978 | 8.129 | 7.881 | 7.987 | 296,629 | +0.17(+2.15%) |
May 24, 2013 | 7.713 | 7.837 | 7.598 | 7.819 | 138,310 | +0.02(+0.23%) |
May 23, 2013 | 7.642 | 7.894 | 7.625 | 7.801 | 129,060 | +0.05(+0.68%) |
May 22, 2013 | 7.925 | 7.943 | 7.686 | 7.748 | 237,355 | -0.14(-1.79%) |
May 21, 2013 | 7.934 | 7.961 | 7.855 | 7.890 | 157,554 | -0.07(-0.89%) |
May 20, 2013 | 7.916 | 7.961 | 7.810 | 7.961 | 258,043 | +0.07(+0.90%) |
May 17, 2013 | 7.784 | 7.943 | 7.775 | 7.890 | 219,375 | +0.19(+2.41%) |
May 16, 2013 | 7.704 | 7.908 | 7.651 | 7.704 | 293,921 | +0.03(+0.35%) |
May 15, 2013 | 7.527 | 7.695 | 7.492 | 7.678 | 353,168 | +0.29(+3.95%) |
May 13, 2013 | 7.359 | 7.492 | 7.280 | 7.386 | 175,725 | -0.03(-0.36%) |
May 10, 2013 | 7.421 | 7.465 | 7.315 | 7.412 | 223,938 | -0.02(-0.24%) |
May 09, 2013 | 7.050 | 7.439 | 7.050 | 7.430 | 304,520 | +0.37(+5.26%) |
May 08, 2013 | 6.979 | 7.058 | 6.790 | 7.058 | 369,841 | +0.03(+0.38%) |
May 07, 2013 | 7.041 | 7.085 | 6.890 | 7.032 | 421,849 | -0.02(-0.25%) |
May 06, 2013 | 7.165 | 7.483 | 7.050 | 7.050 | 256,125 | -0.09(-1.24%) |
May 03, 2013 | 6.820 | 7.209 | 6.713 | 7.138 | 310,244 | +0.42(+6.32%) |
May 02, 2013 | 6.669 | 6.784 | 6.634 | 6.713 | 189,869 | +0.08(+1.20%) |