Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.406 | 8.537 | 8.399 | 8.440 | 14,532,497 | +0.05(+0.66%) |
Jul 30, 2013 | 8.385 | 8.447 | 8.324 | 8.385 | 12,871,475 | +0.02(+0.25%) |
Jul 29, 2013 | 8.509 | 8.523 | 8.330 | 8.365 | 11,915,721 | -0.16(-1.85%) |
Jul 26, 2013 | 8.413 | 8.530 | 8.413 | 8.523 | 13,829,139 | +0.03(+0.32%) |
Jul 25, 2013 | 8.482 | 8.588 | 8.427 | 8.495 | 19,482,430 | -0.01(-0.08%) |
Jul 24, 2013 | 8.489 | 8.550 | 8.423 | 8.502 | 15,688,685 | +0.05(+0.65%) |
Jul 23, 2013 | 8.530 | 8.537 | 8.399 | 8.447 | 18,279,756 | -0.05(-0.65%) |
Jul 22, 2013 | 8.296 | 8.509 | 8.269 | 8.502 | 19,523,754 | +0.23(+2.74%) |
Jul 19, 2013 | 8.152 | 8.303 | 8.138 | 8.275 | 19,319,514 | +0.14(+1.78%) |
Jul 18, 2013 | 7.911 | 8.248 | 7.863 | 8.131 | 26,133,694 | +0.12(+1.55%) |
Jul 17, 2013 | 7.959 | 8.055 | 7.939 | 8.007 | 13,486,613 | +0.07(+0.87%) |
Jul 16, 2013 | 8.097 | 8.100 | 7.849 | 7.939 | 14,396,309 | -0.14(-1.79%) |
Jul 15, 2013 | 8.138 | 8.186 | 8.083 | 8.083 | 9,827,772 | -0.02(-0.25%) |
Jul 12, 2013 | 7.980 | 8.107 | 7.959 | 8.104 | 12,115,031 | +0.15(+1.90%) |
Jul 11, 2013 | 8.220 | 8.220 | 7.911 | 7.952 | 21,360,658 | -0.15(-1.87%) |
Jul 10, 2013 | 8.159 | 8.186 | 8.028 | 8.104 | 14,915,368 | -0.06(-0.76%) |
Jul 09, 2013 | 8.241 | 8.227 | 8.117 | 8.165 | 20,012,152 | -0.02(-0.25%) |
Jul 08, 2013 | 8.289 | 8.337 | 8.172 | 8.186 | 16,357,322 | -0.06(-0.75%) |
Jul 05, 2013 | 7.925 | 8.248 | 7.925 | 8.248 | 20,552,950 | +0.39(+4.99%) |
Jul 03, 2013 | 7.787 | 7.877 | 7.760 | 7.856 | 7,572,938 | +0.02(+0.26%) |
Jul 02, 2013 | 7.726 | 7.897 | 7.705 | 7.836 | 17,639,844 | +0.11(+1.42%) |
Jul 01, 2013 | 7.609 | 7.836 | 7.602 | 7.726 | 17,880,636 | +0.14(+1.81%) |
Jun 28, 2013 | 7.588 | 7.622 | 7.499 | 7.588 | 14,625,458 | -0.03(-0.36%) |
Jun 27, 2013 | 7.547 | 7.622 | 7.499 | 7.616 | 13,830,562 | +0.14(+1.84%) |
Jun 26, 2013 | 7.540 | 7.540 | 7.409 | 7.478 | 19,105,146 | +0.11(+1.49%) |
Jun 25, 2013 | 7.244 | 7.389 | 7.203 | 7.368 | 16,367,539 | +0.19(+2.68%) |
Jun 24, 2013 | 7.148 | 7.258 | 7.117 | 7.176 | 18,965,168 | -0.07(-0.95%) |
Jun 21, 2013 | 7.210 | 7.299 | 7.117 | 7.244 | 25,468,214 | +0.12(+1.64%) |
Jun 20, 2013 | 7.093 | 7.306 | 7.038 | 7.128 | 39,174,728 | -0.03(-0.38%) |
Jun 19, 2013 | 7.203 | 7.231 | 7.134 | 7.155 | 14,887,670 | -0.06(-0.86%) |
Jun 18, 2013 | 7.141 | 7.279 | 7.117 | 7.217 | 14,634,102 | +0.05(+0.77%) |
Jun 17, 2013 | 7.196 | 7.217 | 7.114 | 7.162 | 12,789,456 | +0.01(+0.10%) |
Jun 14, 2013 | 7.320 | 7.327 | 7.086 | 7.155 | 16,669,304 | -0.19(-2.53%) |
Jun 13, 2013 | 7.203 | 7.348 | 7.155 | 7.341 | 14,516,049 | +0.14(+1.91%) |
Jun 12, 2013 | 7.430 | 7.451 | 7.203 | 7.203 | 17,223,460 | -0.18(-2.42%) |
Jun 11, 2013 | 7.485 | 7.519 | 7.378 | 7.382 | 15,535,049 | -0.17(-2.27%) |
Jun 10, 2013 | 7.471 | 7.602 | 7.451 | 7.554 | 22,394,946 | +0.09(+1.20%) |
Jun 07, 2013 | 7.348 | 7.485 | 7.299 | 7.464 | 18,128,304 | +0.19(+2.55%) |
Jun 06, 2013 | 7.189 | 7.286 | 7.149 | 7.279 | 12,355,403 | +0.08(+1.05%) |
Jun 05, 2013 | 7.313 | 7.361 | 7.203 | 7.203 | 12,672,118 | -0.13(-1.78%) |
Jun 04, 2013 | 7.396 | 7.485 | 7.320 | 7.334 | 9,696,249 | -0.07(-0.93%) |
Jun 03, 2013 | 7.423 | 7.485 | 7.299 | 7.403 | 12,161,157 | -0.01(-0.09%) |
May 31, 2013 | 7.444 | 7.485 | 7.389 | 7.409 | 18,140,206 | -0.05(-0.65%) |
May 30, 2013 | 7.389 | 7.519 | 7.382 | 7.458 | 16,118,333 | +0.09(+1.21%) |
May 29, 2013 | 7.327 | 7.437 | 7.265 | 7.368 | 17,206,702 | -0.01(-0.19%) |
May 28, 2013 | 7.409 | 7.458 | 7.327 | 7.382 | 14,299,342 | +0.05(+0.75%) |
May 24, 2013 | 7.251 | 7.334 | 7.238 | 7.327 | 10,134,555 | +0.02(+0.28%) |
May 23, 2013 | 7.203 | 7.348 | 7.176 | 7.306 | 12,298,719 | -0.00(-0.05%) |
May 22, 2013 | 7.419 | 7.522 | 7.282 | 7.310 | 18,348,650 | -0.12(-1.57%) |
May 21, 2013 | 7.433 | 7.488 | 7.400 | 7.426 | 9,349,991 | +0.01(+0.09%) |
May 20, 2013 | 7.364 | 7.474 | 7.358 | 7.419 | 12,825,802 | +0.03(+0.46%) |
May 17, 2013 | 7.289 | 7.419 | 7.269 | 7.385 | 14,166,099 | +0.16(+2.18%) |
May 16, 2013 | 7.269 | 7.330 | 7.221 | 7.228 | 13,710,943 | -0.04(-0.56%) |
May 15, 2013 | 7.180 | 7.330 | 7.125 | 7.269 | 17,975,862 | +0.19(+2.71%) |
May 13, 2013 | 7.036 | 7.132 | 7.023 | 7.077 | 8,273,787 | +0.03(+0.49%) |
May 10, 2013 | 7.050 | 7.084 | 7.002 | 7.043 | 8,818,477 | +0.01(+0.10%) |
May 09, 2013 | 7.064 | 7.091 | 7.009 | 7.036 | 7,974,767 | -0.04(-0.58%) |
May 08, 2013 | 6.982 | 7.098 | 6.947 | 7.077 | 11,438,044 | +0.08(+1.17%) |
May 07, 2013 | 6.961 | 7.002 | 6.906 | 6.995 | 12,967,605 | +0.06(+0.89%) |
May 06, 2013 | 6.872 | 6.940 | 6.845 | 6.934 | 9,878,994 | +0.08(+1.10%) |
May 03, 2013 | 6.824 | 6.865 | 6.783 | 6.858 | 11,221,593 | +0.08(+1.11%) |
May 02, 2013 | 6.763 | 6.824 | 6.729 | 6.783 | 12,425,470 | +0.03(+0.40%) |