Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.089 | 8.161 | 8.025 | 8.161 | 129,702 | +0.02(+0.30%) |
Jul 30, 2013 | 8.107 | 8.155 | 8.089 | 8.137 | 141,102 | -0.01(-0.07%) |
Jul 29, 2013 | 8.083 | 8.233 | 8.083 | 8.143 | 74,092 | +0.02(+0.22%) |
Jul 26, 2013 | 8.149 | 8.155 | 8.071 | 8.125 | 168,570 | -0.06(-0.73%) |
Jul 25, 2013 | 8.119 | 8.185 | 8.065 | 8.185 | 124,905 | +0.01(+0.15%) |
Jul 24, 2013 | 8.227 | 8.227 | 8.137 | 8.173 | 99,544 | -0.11(-1.38%) |
Jul 23, 2013 | 8.143 | 8.288 | 8.089 | 8.288 | 160,965 | +0.19(+2.38%) |
Jul 22, 2013 | 8.191 | 8.215 | 8.041 | 8.095 | 241,123 | -0.12(-1.46%) |
Jul 19, 2013 | 8.276 | 8.312 | 8.197 | 8.215 | 176,804 | -0.07(-0.87%) |
Jul 18, 2013 | 8.342 | 8.360 | 8.270 | 8.288 | 144,788 | -0.06(-0.71%) |
Jul 17, 2013 | 8.264 | 8.366 | 8.264 | 8.347 | 140,525 | +0.06(+0.72%) |
Jul 16, 2013 | 8.270 | 8.324 | 8.245 | 8.288 | 137,753 | +0.00(+0.00%) |
Jul 15, 2013 | 8.330 | 8.360 | 8.252 | 8.288 | 145,759 | -0.06(-0.72%) |
Jul 12, 2013 | 8.492 | 8.510 | 8.336 | 8.348 | 161,575 | -0.09(-1.02%) |
Jul 11, 2013 | 8.402 | 8.510 | 8.396 | 8.433 | 185,597 | +0.04(+0.52%) |
Jul 10, 2013 | 8.396 | 8.420 | 8.360 | 8.390 | 133,666 | -0.04(-0.50%) |
Jul 09, 2013 | 8.480 | 8.486 | 8.408 | 8.432 | 159,482 | -0.05(-0.64%) |
Jul 08, 2013 | 8.498 | 8.570 | 8.480 | 8.486 | 141,476 | +0.02(+0.21%) |
Jul 05, 2013 | 8.624 | 8.636 | 8.450 | 8.468 | 191,902 | -0.16(-1.81%) |
Jul 03, 2013 | 8.739 | 8.757 | 8.624 | 8.624 | 57,723 | -0.17(-1.98%) |
Jul 02, 2013 | 8.907 | 8.943 | 8.787 | 8.799 | 105,978 | -0.10(-1.08%) |
Jul 01, 2013 | 8.805 | 8.943 | 8.769 | 8.895 | 166,608 | +0.11(+1.23%) |
Jun 28, 2013 | 8.721 | 8.823 | 8.660 | 8.787 | 141,878 | -0.03(-0.34%) |
Jun 26, 2013 | 8.588 | 9.015 | 8.588 | 8.817 | 352,172 | +0.19(+2.23%) |
Jun 25, 2013 | 8.456 | 8.683 | 8.330 | 8.624 | 285,738 | +0.13(+1.56%) |
Jun 24, 2013 | 8.582 | 8.582 | 8.300 | 8.492 | 262,509 | -0.08(-0.91%) |
Jun 21, 2013 | 8.636 | 8.685 | 8.486 | 8.570 | 234,730 | -0.07(-0.77%) |
Jun 20, 2013 | 8.594 | 8.642 | 8.480 | 8.636 | 316,852 | -0.02(-0.28%) |
Jun 19, 2013 | 8.564 | 8.691 | 8.498 | 8.660 | 359,804 | +0.12(+1.40%) |
Jun 18, 2013 | 8.594 | 8.612 | 8.486 | 8.541 | 132,722 | -0.10(-1.17%) |
Jun 17, 2013 | 8.606 | 8.654 | 8.552 | 8.642 | 113,289 | +0.04(+0.42%) |
Jun 14, 2013 | 8.721 | 8.745 | 8.582 | 8.606 | 271,372 | -0.07(-0.83%) |
Jun 13, 2013 | 8.474 | 8.679 | 8.354 | 8.679 | 217,438 | +0.17(+1.98%) |
Jun 12, 2013 | 8.739 | 8.745 | 8.426 | 8.510 | 361,084 | -0.32(-3.68%) |
Jun 11, 2013 | 8.931 | 8.931 | 8.715 | 8.835 | 266,256 | -0.18(-2.00%) |
Jun 10, 2013 | 9.142 | 9.142 | 8.937 | 9.015 | 157,593 | -0.15(-1.64%) |
Jun 07, 2013 | 9.033 | 9.190 | 8.944 | 9.166 | 208,835 | +0.14(+1.60%) |
Jun 06, 2013 | 9.063 | 9.125 | 8.991 | 9.021 | 170,359 | -0.09(-0.99%) |
Jun 05, 2013 | 9.033 | 9.112 | 8.955 | 9.112 | 164,485 | +0.07(+0.80%) |
Jun 04, 2013 | 9.087 | 9.087 | 8.757 | 9.039 | 340,052 | -0.08(-0.92%) |
Jun 03, 2013 | 9.232 | 9.232 | 9.027 | 9.124 | 201,612 | -0.12(-1.30%) |
May 31, 2013 | 9.262 | 9.280 | 9.148 | 9.244 | 237,525 | -0.06(-0.65%) |
May 30, 2013 | 9.262 | 9.364 | 9.232 | 9.304 | 131,245 | -0.01(-0.13%) |
May 29, 2013 | 9.400 | 9.514 | 9.262 | 9.316 | 311,736 | -0.26(-2.70%) |
May 28, 2013 | 9.659 | 9.659 | 9.545 | 9.575 | 68,652 | -0.08(-0.87%) |
May 24, 2013 | 9.659 | 9.677 | 9.575 | 9.659 | 201,888 | -0.05(-0.50%) |
May 23, 2013 | 9.659 | 9.707 | 9.620 | 9.707 | 130,886 | +0.04(+0.37%) |
May 22, 2013 | 9.659 | 9.707 | 9.611 | 9.671 | 37,768 | -0.02(-0.25%) |
May 21, 2013 | 9.635 | 9.701 | 9.575 | 9.695 | 94,185 | +0.04(+0.44%) |
May 20, 2013 | 9.647 | 9.707 | 9.635 | 9.653 | 45,596 | +0.04(+0.40%) |
May 17, 2013 | 9.641 | 9.659 | 9.581 | 9.615 | 65,958 | -0.02(-0.21%) |
May 16, 2013 | 9.653 | 9.701 | 9.587 | 9.635 | 110,960 | +0.00(+0.00%) |
May 15, 2013 | 9.689 | 9.695 | 9.593 | 9.635 | 81,576 | -0.10(-1.05%) |
May 13, 2013 | 9.809 | 9.809 | 9.671 | 9.737 | 130,274 | -0.12(-1.22%) |
May 10, 2013 | 9.761 | 9.863 | 9.761 | 9.857 | 157,164 | +0.10(+1.02%) |
May 09, 2013 | 9.749 | 9.773 | 9.731 | 9.758 | 61,900 | +0.01(+0.10%) |
May 08, 2013 | 9.803 | 9.815 | 9.743 | 9.748 | 108,808 | -0.09(-0.92%) |
May 07, 2013 | 9.827 | 9.863 | 9.767 | 9.839 | 90,909 | -0.04(-0.37%) |
May 06, 2013 | 9.773 | 9.881 | 9.749 | 9.875 | 108,567 | +0.10(+1.05%) |
May 03, 2013 | 9.791 | 9.834 | 9.773 | 9.773 | 117,935 | -0.02(-0.25%) |
May 02, 2013 | 9.839 | 9.845 | 9.773 | 9.797 | 134,135 | -0.03(-0.31%) |