Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.628 | 8.722 | 8.549 | 8.563 | 157,210 | -0.04(-0.50%) |
Jul 30, 2013 | 8.650 | 8.714 | 8.412 | 8.606 | 141,323 | +0.04(+0.42%) |
Jul 29, 2013 | 8.592 | 8.808 | 8.498 | 8.570 | 75,149 | -0.03(-0.33%) |
Jul 26, 2013 | 8.801 | 8.887 | 8.578 | 8.599 | 242,364 | -0.27(-3.08%) |
Jul 25, 2013 | 8.909 | 8.937 | 8.808 | 8.873 | 207,281 | -0.06(-0.72%) |
Jul 24, 2013 | 9.067 | 9.067 | 8.909 | 8.937 | 82,274 | -0.07(-0.80%) |
Jul 23, 2013 | 9.009 | 9.038 | 8.937 | 9.009 | 64,252 | +0.03(+0.32%) |
Jul 22, 2013 | 8.959 | 8.988 | 8.794 | 8.981 | 88,517 | +0.02(+0.24%) |
Jul 19, 2013 | 8.858 | 8.981 | 8.858 | 8.959 | 134,175 | +0.07(+0.81%) |
Jul 18, 2013 | 8.822 | 9.081 | 8.822 | 8.887 | 156,799 | +0.11(+1.23%) |
Jul 17, 2013 | 8.894 | 8.988 | 8.750 | 8.779 | 68,614 | -0.06(-0.73%) |
Jul 16, 2013 | 8.779 | 8.880 | 8.750 | 8.844 | 113,150 | +0.06(+0.74%) |
Jul 15, 2013 | 8.707 | 8.834 | 8.664 | 8.779 | 89,702 | +0.09(+0.99%) |
Jul 12, 2013 | 8.621 | 8.743 | 8.606 | 8.693 | 61,639 | +0.05(+0.58%) |
Jul 11, 2013 | 8.671 | 8.729 | 8.621 | 8.642 | 153,475 | +0.10(+1.18%) |
Jul 10, 2013 | 8.592 | 8.635 | 8.340 | 8.542 | 218,424 | -0.04(-0.50%) |
Jul 09, 2013 | 8.542 | 8.657 | 8.498 | 8.585 | 257,966 | +0.09(+1.10%) |
Jul 08, 2013 | 8.506 | 8.506 | 8.376 | 8.491 | 161,536 | +0.02(+0.25%) |
Jul 05, 2013 | 8.470 | 8.470 | 8.319 | 8.470 | 80,840 | +0.12(+1.47%) |
Jul 03, 2013 | 8.239 | 8.362 | 8.232 | 8.347 | 67,630 | +0.07(+0.87%) |
Jul 02, 2013 | 8.261 | 8.340 | 8.182 | 8.275 | 188,373 | +0.03(+0.35%) |
Jul 01, 2013 | 8.175 | 8.297 | 8.117 | 8.247 | 192,559 | +0.15(+1.87%) |
Jun 28, 2013 | 8.038 | 8.167 | 7.959 | 8.096 | 490,631 | +0.02(+0.27%) |
Jun 27, 2013 | 7.959 | 8.096 | 7.916 | 8.074 | 144,884 | +0.19(+2.47%) |
Jun 26, 2013 | 7.980 | 8.024 | 7.865 | 7.880 | 146,928 | +0.00(+0.00%) |
Jun 25, 2013 | 7.700 | 7.944 | 7.700 | 7.880 | 187,998 | +0.27(+3.60%) |
Jun 24, 2013 | 7.520 | 7.707 | 7.428 | 7.606 | 227,882 | -0.04(-0.47%) |
Jun 21, 2013 | 7.549 | 7.707 | 7.290 | 7.642 | 660,915 | +0.08(+1.05%) |
Jun 20, 2013 | 7.844 | 7.937 | 7.505 | 7.563 | 369,384 | -0.44(-5.49%) |
Jun 19, 2013 | 8.247 | 8.261 | 7.995 | 8.002 | 217,764 | -0.27(-3.30%) |
Jun 18, 2013 | 8.038 | 8.315 | 8.016 | 8.275 | 165,554 | +0.25(+3.14%) |
Jun 17, 2013 | 7.901 | 8.031 | 7.879 | 8.024 | 286,495 | +0.12(+1.55%) |
Jun 14, 2013 | 8.024 | 8.038 | 7.844 | 7.901 | 153,708 | -0.12(-1.52%) |
Jun 13, 2013 | 7.901 | 8.038 | 7.894 | 8.024 | 255,870 | +0.14(+1.73%) |
Jun 12, 2013 | 8.081 | 8.081 | 7.836 | 7.887 | 144,117 | -0.13(-1.62%) |
Jun 11, 2013 | 8.031 | 8.117 | 7.988 | 8.016 | 117,637 | -0.19(-2.37%) |
Jun 10, 2013 | 8.182 | 8.247 | 8.038 | 8.211 | 143,633 | +0.06(+0.71%) |
Jun 07, 2013 | 8.160 | 8.275 | 8.060 | 8.153 | 186,461 | +0.03(+0.35%) |
Jun 06, 2013 | 8.016 | 8.139 | 7.902 | 8.124 | 182,221 | +0.09(+1.07%) |
Jun 05, 2013 | 8.211 | 8.297 | 8.024 | 8.038 | 116,326 | -0.21(-2.53%) |
Jun 04, 2013 | 8.405 | 8.484 | 8.167 | 8.247 | 188,505 | -0.12(-1.46%) |
Jun 03, 2013 | 8.283 | 8.441 | 8.168 | 8.369 | 401,374 | +0.06(+0.78%) |
May 31, 2013 | 8.333 | 8.549 | 8.283 | 8.304 | 298,961 | -0.08(-0.94%) |
May 30, 2013 | 8.419 | 8.491 | 8.362 | 8.383 | 203,707 | -0.01(-0.17%) |
May 29, 2013 | 8.549 | 8.628 | 8.391 | 8.398 | 158,662 | -0.22(-2.51%) |
May 28, 2013 | 8.678 | 8.693 | 8.491 | 8.614 | 279,653 | +0.10(+1.18%) |
May 24, 2013 | 8.427 | 8.518 | 8.383 | 8.513 | 187,468 | +0.04(+0.42%) |
May 23, 2013 | 8.254 | 8.549 | 8.196 | 8.477 | 159,952 | +0.11(+1.33%) |
May 22, 2013 | 8.452 | 8.653 | 8.258 | 8.365 | 408,929 | -0.03(-0.34%) |
May 21, 2013 | 8.308 | 8.495 | 8.308 | 8.394 | 175,173 | +0.07(+0.86%) |
May 20, 2013 | 8.315 | 8.617 | 8.315 | 8.322 | 339,314 | +0.01(+0.09%) |
May 17, 2013 | 8.035 | 8.344 | 8.014 | 8.315 | 289,634 | +0.36(+4.51%) |
May 16, 2013 | 7.920 | 8.028 | 7.899 | 7.956 | 392,219 | +0.03(+0.36%) |
May 15, 2013 | 7.820 | 7.985 | 7.820 | 7.927 | 157,657 | +0.18(+2.32%) |
May 13, 2013 | 7.723 | 7.811 | 7.712 | 7.748 | 96,265 | +0.01(+0.09%) |
May 10, 2013 | 7.719 | 7.796 | 7.719 | 7.741 | 170,281 | +0.02(+0.28%) |
May 09, 2013 | 7.683 | 7.798 | 7.669 | 7.719 | 543,728 | +0.01(+0.19%) |
May 08, 2013 | 7.518 | 7.733 | 7.468 | 7.705 | 202,962 | +0.13(+1.71%) |
May 07, 2013 | 7.475 | 7.611 | 7.475 | 7.576 | 110,546 | +0.05(+0.67%) |
May 06, 2013 | 7.453 | 7.561 | 7.425 | 7.525 | 140,905 | +0.09(+1.26%) |
May 03, 2013 | 7.331 | 7.532 | 7.173 | 7.432 | 322,293 | +0.26(+3.60%) |
May 02, 2013 | 7.130 | 7.238 | 7.023 | 7.173 | 212,002 | +0.14(+1.94%) |