Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.333 | 8.333 | 8.213 | 8.269 | 80,449 | +0.02(+0.21%) |
Jul 30, 2013 | 8.346 | 8.346 | 8.213 | 8.251 | 79,818 | -0.04(-0.52%) |
Jul 29, 2013 | 8.221 | 8.331 | 8.169 | 8.294 | 72,651 | +0.02(+0.26%) |
Jul 26, 2013 | 8.359 | 8.398 | 8.213 | 8.273 | 104,373 | -0.06(-0.78%) |
Jul 25, 2013 | 8.230 | 8.337 | 8.230 | 8.337 | 63,080 | +0.06(+0.73%) |
Jul 24, 2013 | 8.299 | 8.342 | 8.273 | 8.277 | 78,307 | -0.06(-0.67%) |
Jul 23, 2013 | 8.355 | 8.359 | 8.281 | 8.333 | 85,404 | +0.04(+0.47%) |
Jul 22, 2013 | 8.389 | 8.389 | 8.273 | 8.294 | 76,407 | -0.04(-0.52%) |
Jul 19, 2013 | 8.458 | 8.458 | 8.225 | 8.337 | 66,100 | -0.09(-1.02%) |
Jul 18, 2013 | 8.566 | 8.566 | 8.381 | 8.423 | 110,500 | -0.10(-1.22%) |
Jul 17, 2013 | 8.553 | 8.568 | 8.428 | 8.527 | 59,441 | -0.00(-0.05%) |
Jul 16, 2013 | 8.574 | 8.574 | 8.445 | 8.531 | 65,492 | -0.04(-0.50%) |
Jul 15, 2013 | 8.540 | 8.609 | 8.523 | 8.574 | 162,916 | +0.06(+0.76%) |
Jul 12, 2013 | 8.518 | 8.518 | 8.432 | 8.510 | 82,218 | +0.00(+0.00%) |
Jul 11, 2013 | 8.484 | 8.531 | 8.363 | 8.510 | 110,026 | +0.11(+1.28%) |
Jul 10, 2013 | 8.230 | 8.411 | 8.113 | 8.402 | 105,863 | +0.19(+2.36%) |
Jul 09, 2013 | 8.079 | 8.217 | 8.023 | 8.208 | 143,122 | +0.18(+2.20%) |
Jul 08, 2013 | 8.053 | 8.079 | 7.928 | 8.032 | 230,321 | -0.03(-0.37%) |
Jul 05, 2013 | 8.294 | 8.294 | 8.053 | 8.062 | 188,789 | -0.21(-2.55%) |
Jul 03, 2013 | 8.316 | 8.316 | 8.256 | 8.273 | 51,434 | -0.06(-0.72%) |
Jul 02, 2013 | 8.346 | 8.422 | 8.316 | 8.333 | 91,675 | -0.06(-0.77%) |
Jul 01, 2013 | 8.497 | 8.536 | 8.398 | 8.398 | 86,303 | -0.07(-0.86%) |
Jun 28, 2013 | 8.618 | 8.618 | 8.359 | 8.471 | 99,675 | +0.08(+0.98%) |
Jun 26, 2013 | 8.342 | 8.562 | 8.310 | 8.389 | 153,426 | +0.14(+1.72%) |
Jun 25, 2013 | 8.510 | 8.557 | 8.247 | 8.247 | 168,865 | -0.22(-2.60%) |
Jun 24, 2013 | 8.312 | 8.540 | 8.273 | 8.467 | 189,049 | +0.10(+1.24%) |
Jun 21, 2013 | 8.165 | 8.415 | 8.141 | 8.363 | 159,941 | +0.23(+2.86%) |
Jun 20, 2013 | 8.316 | 8.316 | 8.122 | 8.131 | 219,304 | -0.19(-2.23%) |
Jun 19, 2013 | 8.372 | 8.372 | 8.277 | 8.316 | 96,104 | -0.00(-0.05%) |
Jun 18, 2013 | 8.307 | 8.342 | 8.273 | 8.320 | 124,643 | +0.01(+0.10%) |
Jun 17, 2013 | 8.437 | 8.437 | 8.273 | 8.312 | 83,353 | -0.08(-0.92%) |
Jun 14, 2013 | 8.510 | 8.510 | 8.277 | 8.389 | 90,571 | -0.12(-1.47%) |
Jun 13, 2013 | 8.402 | 8.514 | 8.320 | 8.514 | 99,337 | +0.11(+1.28%) |
Jun 12, 2013 | 8.389 | 8.406 | 8.273 | 8.406 | 78,045 | +0.06(+0.72%) |
Jun 11, 2013 | 8.294 | 8.372 | 8.238 | 8.346 | 126,124 | +0.07(+0.83%) |
Jun 10, 2013 | 8.316 | 8.342 | 8.234 | 8.277 | 142,797 | +0.00(+0.00%) |
Jun 07, 2013 | 8.277 | 8.303 | 8.238 | 8.277 | 153,503 | +0.00(+0.00%) |
Jun 06, 2013 | 8.316 | 8.337 | 8.273 | 8.277 | 118,087 | -0.02(-0.21%) |
Jun 05, 2013 | 8.449 | 8.449 | 8.273 | 8.294 | 139,661 | -0.09(-1.08%) |
Jun 04, 2013 | 8.467 | 8.501 | 8.385 | 8.385 | 101,100 | -0.05(-0.61%) |
Jun 03, 2013 | 8.389 | 8.462 | 8.244 | 8.437 | 130,150 | +0.09(+1.03%) |
May 31, 2013 | 8.467 | 8.475 | 8.251 | 8.350 | 262,077 | -0.09(-1.07%) |
May 30, 2013 | 8.557 | 8.635 | 8.406 | 8.441 | 158,365 | -0.09(-1.09%) |
May 29, 2013 | 8.829 | 8.855 | 8.518 | 8.534 | 149,769 | -0.30(-3.34%) |
May 28, 2013 | 8.932 | 8.997 | 8.803 | 8.829 | 112,818 | -0.11(-1.21%) |
May 24, 2013 | 8.863 | 9.027 | 8.824 | 8.936 | 120,514 | +0.07(+0.83%) |
May 23, 2013 | 8.807 | 8.898 | 8.799 | 8.863 | 151,314 | +0.09(+1.08%) |
May 22, 2013 | 8.932 | 9.005 | 8.747 | 8.768 | 146,700 | -0.13(-1.45%) |
May 21, 2013 | 8.911 | 8.945 | 8.842 | 8.898 | 93,725 | +0.02(+0.19%) |
May 20, 2013 | 8.837 | 8.880 | 8.824 | 8.880 | 144,291 | +0.07(+0.83%) |
May 17, 2013 | 8.794 | 8.859 | 8.772 | 8.807 | 76,748 | +0.06(+0.69%) |
May 16, 2013 | 8.902 | 8.949 | 8.734 | 8.747 | 179,308 | -0.16(-1.84%) |
May 15, 2013 | 9.048 | 9.061 | 8.859 | 8.911 | 129,953 | -0.09(-0.95%) |
May 13, 2013 | 8.880 | 9.001 | 8.850 | 8.996 | 129,877 | +0.12(+1.35%) |
May 10, 2013 | 8.803 | 8.876 | 8.803 | 8.876 | 107,866 | +0.10(+1.11%) |
May 09, 2013 | 8.846 | 8.850 | 8.755 | 8.779 | 96,092 | -0.06(-0.66%) |
May 08, 2013 | 8.833 | 8.842 | 8.803 | 8.837 | 114,905 | -0.01(-0.15%) |
May 07, 2013 | 8.833 | 8.863 | 8.794 | 8.850 | 122,870 | +0.06(+0.64%) |
May 06, 2013 | 8.773 | 8.794 | 8.747 | 8.794 | 70,841 | +0.03(+0.34%) |
May 03, 2013 | 8.742 | 8.794 | 8.691 | 8.764 | 88,278 | +0.07(+0.84%) |
May 02, 2013 | 8.699 | 8.747 | 8.643 | 8.691 | 89,573 | -0.00(-0.05%) |