Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.037 | 8.037 | 7.900 | 7.984 | 11,537 | -0.04(-0.49%) |
Jul 30, 2013 | 8.200 | 8.206 | 8.004 | 8.023 | 14,539 | -0.18(-2.18%) |
Jul 29, 2013 | 8.444 | 8.444 | 8.171 | 8.202 | 9,712 | -0.29(-3.37%) |
Jul 26, 2013 | 8.576 | 8.576 | 8.341 | 8.487 | 86,505 | -0.14(-1.67%) |
Jul 25, 2013 | 8.674 | 8.726 | 8.574 | 8.631 | 56,967 | -0.03(-0.36%) |
Jul 24, 2013 | 8.590 | 8.709 | 8.539 | 8.662 | 36,457 | +0.07(+0.84%) |
Jul 23, 2013 | 8.475 | 8.615 | 8.426 | 8.590 | 52,383 | +0.15(+1.83%) |
Jul 22, 2013 | 8.405 | 8.493 | 8.362 | 8.436 | 62,792 | +0.02(+0.27%) |
Jul 19, 2013 | 8.368 | 8.413 | 8.317 | 8.413 | 31,021 | +0.04(+0.47%) |
Jul 18, 2013 | 8.450 | 8.450 | 8.350 | 8.374 | 17,269 | -0.11(-1.26%) |
Jul 17, 2013 | 8.037 | 8.539 | 7.986 | 8.481 | 29,746 | +0.39(+4.85%) |
Jul 16, 2013 | 7.922 | 8.136 | 7.821 | 8.089 | 66,393 | +0.14(+1.73%) |
Jul 15, 2013 | 7.938 | 8.031 | 7.813 | 7.951 | 81,162 | -0.01(-0.15%) |
Jul 12, 2013 | 8.015 | 8.015 | 7.963 | 7.963 | 13,595 | -0.07(-0.90%) |
Jul 11, 2013 | 7.879 | 8.117 | 7.877 | 8.035 | 23,673 | +0.21(+2.62%) |
Jul 10, 2013 | 7.801 | 7.840 | 7.786 | 7.830 | 37,225 | +0.05(+0.66%) |
Jul 09, 2013 | 7.758 | 7.809 | 7.655 | 7.778 | 20,238 | +0.07(+0.91%) |
Jul 08, 2013 | 7.809 | 7.809 | 7.704 | 7.708 | 28,019 | -0.08(-1.03%) |
Jul 05, 2013 | 7.809 | 7.809 | 7.706 | 7.789 | 21,430 | +0.06(+0.77%) |
Jul 03, 2013 | 7.678 | 7.832 | 7.678 | 7.729 | 32,189 | +0.03(+0.45%) |
Jul 02, 2013 | 7.848 | 7.860 | 7.532 | 7.694 | 52,340 | -0.17(-2.22%) |
Jul 01, 2013 | 7.871 | 7.912 | 7.809 | 7.869 | 21,060 | +0.03(+0.34%) |
Jun 28, 2013 | 7.850 | 7.912 | 7.706 | 7.842 | 591,643 | -0.00(-0.05%) |
Jun 27, 2013 | 7.990 | 7.994 | 7.784 | 7.846 | 73,862 | -0.21(-2.55%) |
Jun 26, 2013 | 8.076 | 8.076 | 7.973 | 8.052 | 33,843 | -0.02(-0.31%) |
Jun 25, 2013 | 7.860 | 8.076 | 7.719 | 8.076 | 41,036 | +0.19(+2.40%) |
Jun 24, 2013 | 7.706 | 7.887 | 7.645 | 7.887 | 58,340 | +0.03(+0.44%) |
Jun 21, 2013 | 7.661 | 8.021 | 7.632 | 7.852 | 117,229 | +0.22(+2.83%) |
Jun 20, 2013 | 7.844 | 7.844 | 7.634 | 7.636 | 39,104 | -0.30(-3.83%) |
Jun 19, 2013 | 7.941 | 7.992 | 7.891 | 7.941 | 23,503 | -0.05(-0.59%) |
Jun 18, 2013 | 8.045 | 8.097 | 7.901 | 7.988 | 151,010 | -0.09(-1.12%) |
Jun 17, 2013 | 8.015 | 8.080 | 7.885 | 8.078 | 87,760 | +0.10(+1.26%) |
Jun 14, 2013 | 8.015 | 8.015 | 7.926 | 7.978 | 20,442 | -0.05(-0.64%) |
Jun 13, 2013 | 8.015 | 8.029 | 7.971 | 8.029 | 11,377 | +0.05(+0.62%) |
Jun 12, 2013 | 8.019 | 8.112 | 7.973 | 7.980 | 33,041 | -0.09(-1.07%) |
Jun 11, 2013 | 8.010 | 8.095 | 7.994 | 8.066 | 15,732 | -0.05(-0.63%) |
Jun 10, 2013 | 8.076 | 8.179 | 8.025 | 8.117 | 76,432 | +0.04(+0.51%) |
Jun 07, 2013 | 8.115 | 8.115 | 8.021 | 8.076 | 18,822 | +0.00(+0.03%) |
Jun 06, 2013 | 7.717 | 8.074 | 7.669 | 8.074 | 30,661 | +0.37(+4.86%) |
Jun 05, 2013 | 7.789 | 7.789 | 7.641 | 7.700 | 14,257 | -0.11(-1.39%) |
Jun 04, 2013 | 7.809 | 7.860 | 7.797 | 7.809 | 18,311 | +0.02(+0.32%) |
Jun 03, 2013 | 7.534 | 7.852 | 7.505 | 7.784 | 61,352 | +0.28(+3.78%) |
May 31, 2013 | 7.552 | 7.552 | 7.449 | 7.501 | 13,946 | -0.10(-1.27%) |
May 30, 2013 | 7.784 | 7.784 | 7.579 | 7.597 | 21,483 | -0.15(-1.94%) |
May 29, 2013 | 7.786 | 7.803 | 7.747 | 7.747 | 7,211 | -0.07(-0.95%) |
May 28, 2013 | 7.608 | 7.916 | 7.608 | 7.821 | 62,520 | +0.29(+3.90%) |
May 24, 2013 | 7.503 | 7.567 | 7.468 | 7.528 | 19,046 | -0.02(-0.33%) |
May 23, 2013 | 7.604 | 7.604 | 7.501 | 7.552 | 24,690 | -0.16(-2.08%) |
May 22, 2013 | 7.764 | 7.854 | 7.713 | 7.713 | 24,359 | +0.00(+0.00%) |
May 21, 2013 | 7.737 | 7.737 | 7.688 | 7.713 | 3,941 | +0.03(+0.35%) |
May 20, 2013 | 7.694 | 7.745 | 7.645 | 7.686 | 10,759 | -0.06(-0.72%) |
May 17, 2013 | 7.793 | 7.799 | 7.690 | 7.741 | 26,418 | -0.06(-0.71%) |
May 16, 2013 | 7.807 | 7.858 | 7.770 | 7.797 | 21,216 | +0.03(+0.34%) |
May 15, 2013 | 7.764 | 7.815 | 7.737 | 7.770 | 13,659 | +0.11(+1.39%) |
May 13, 2013 | 7.552 | 7.747 | 7.470 | 7.663 | 75,969 | +0.09(+1.19%) |
May 10, 2013 | 7.552 | 7.573 | 7.502 | 7.573 | 8,973 | +0.03(+0.35%) |
May 09, 2013 | 7.595 | 7.595 | 7.503 | 7.546 | 17,936 | -0.00(-0.03%) |
May 08, 2013 | 7.517 | 7.599 | 7.517 | 7.548 | 5,669 | -0.01(-0.19%) |
May 07, 2013 | 7.552 | 7.597 | 7.501 | 7.562 | 14,155 | +0.06(+0.82%) |
May 06, 2013 | 7.499 | 7.501 | 7.491 | 7.501 | 17,119 | +0.05(+0.69%) |
May 03, 2013 | 7.388 | 7.491 | 7.373 | 7.449 | 28,281 | +0.13(+1.80%) |
May 02, 2013 | 7.365 | 7.486 | 7.264 | 7.318 | 60,641 | -0.01(-0.17%) |