Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.266 | 8.377 | 8.247 | 8.260 | 1,058,530 | -0.01(-0.08%) |
Jul 30, 2013 | 8.377 | 8.443 | 8.234 | 8.266 | 1,219,123 | -0.07(-0.78%) |
Jul 29, 2013 | 8.476 | 8.476 | 8.332 | 8.332 | 1,479,358 | -0.14(-1.70%) |
Jul 26, 2013 | 8.404 | 8.489 | 8.391 | 8.476 | 974,960 | +0.05(+0.62%) |
Jul 25, 2013 | 8.508 | 8.662 | 8.358 | 8.423 | 1,436,565 | -0.26(-3.01%) |
Jul 24, 2013 | 8.658 | 8.724 | 8.619 | 8.685 | 808,587 | +0.05(+0.53%) |
Jul 23, 2013 | 8.580 | 8.665 | 8.482 | 8.639 | 946,719 | +0.07(+0.84%) |
Jul 22, 2013 | 8.489 | 8.574 | 8.476 | 8.567 | 546,545 | +0.08(+0.92%) |
Jul 19, 2013 | 8.462 | 8.495 | 8.449 | 8.489 | 534,100 | +0.01(+0.15%) |
Jul 18, 2013 | 8.364 | 8.489 | 8.364 | 8.476 | 590,331 | +0.12(+1.49%) |
Jul 17, 2013 | 8.371 | 8.404 | 8.332 | 8.351 | 473,689 | +0.00(+0.00%) |
Jul 16, 2013 | 8.391 | 8.404 | 8.195 | 8.351 | 671,533 | -0.05(-0.62%) |
Jul 15, 2013 | 8.338 | 8.417 | 8.299 | 8.404 | 679,841 | +0.07(+0.86%) |
Jul 12, 2013 | 8.234 | 8.361 | 8.208 | 8.332 | 647,669 | +0.09(+1.11%) |
Jul 11, 2013 | 8.430 | 8.430 | 8.168 | 8.240 | 1,148,393 | -0.10(-1.25%) |
Jul 10, 2013 | 8.436 | 8.443 | 8.312 | 8.345 | 947,487 | -0.08(-1.01%) |
Jul 09, 2013 | 8.469 | 8.449 | 8.397 | 8.430 | 1,216,413 | +0.00(+0.00%) |
Jul 08, 2013 | 8.456 | 8.476 | 8.410 | 8.430 | 985,934 | +0.01(+0.08%) |
Jul 05, 2013 | 8.266 | 8.423 | 8.208 | 8.423 | 1,071,981 | +0.25(+3.04%) |
Jul 03, 2013 | 8.142 | 8.181 | 8.097 | 8.175 | 513,623 | +0.01(+0.16%) |
Jul 02, 2013 | 8.077 | 8.201 | 8.064 | 8.162 | 1,299,942 | +0.06(+0.73%) |
Jul 01, 2013 | 7.940 | 8.110 | 7.887 | 8.103 | 1,373,004 | +0.21(+2.65%) |
Jun 28, 2013 | 7.848 | 7.920 | 7.796 | 7.894 | 1,636,612 | +0.03(+0.42%) |
Jun 27, 2013 | 7.776 | 7.874 | 7.750 | 7.861 | 1,574,683 | +0.14(+1.86%) |
Jun 26, 2013 | 7.731 | 7.763 | 7.633 | 7.717 | 1,521,938 | +0.09(+1.20%) |
Jun 25, 2013 | 7.567 | 7.626 | 7.482 | 7.626 | 964,230 | +0.12(+1.57%) |
Jun 24, 2013 | 7.391 | 7.561 | 7.358 | 7.508 | 1,369,742 | +0.04(+0.52%) |
Jun 21, 2013 | 7.410 | 7.489 | 7.365 | 7.469 | 3,131,927 | +0.07(+0.97%) |
Jun 20, 2013 | 7.227 | 7.417 | 7.195 | 7.397 | 1,428,337 | +0.06(+0.80%) |
Jun 19, 2013 | 7.352 | 7.365 | 7.240 | 7.338 | 1,121,545 | -0.02(-0.27%) |
Jun 18, 2013 | 7.260 | 7.358 | 7.208 | 7.358 | 1,356,744 | +0.13(+1.81%) |
Jun 17, 2013 | 7.299 | 7.319 | 7.195 | 7.227 | 2,627,621 | -0.02(-0.27%) |
Jun 14, 2013 | 7.450 | 7.450 | 7.247 | 7.247 | 2,146,002 | -0.22(-2.97%) |
Jun 13, 2013 | 7.352 | 7.479 | 7.306 | 7.469 | 638,100 | +0.10(+1.42%) |
Jun 12, 2013 | 7.489 | 7.508 | 7.352 | 7.365 | 566,275 | -0.09(-1.23%) |
Jun 11, 2013 | 7.456 | 7.535 | 7.404 | 7.456 | 569,513 | -0.09(-1.21%) |
Jun 10, 2013 | 7.482 | 7.554 | 7.423 | 7.548 | 768,986 | +0.10(+1.32%) |
Jun 07, 2013 | 7.436 | 7.453 | 7.352 | 7.450 | 888,187 | +0.05(+0.71%) |
Jun 06, 2013 | 7.306 | 7.397 | 7.260 | 7.397 | 850,584 | +0.07(+0.98%) |
Jun 05, 2013 | 7.410 | 7.436 | 7.306 | 7.325 | 991,383 | -0.12(-1.58%) |
Jun 04, 2013 | 7.515 | 7.574 | 7.384 | 7.443 | 1,699,653 | -0.07(-0.96%) |
Jun 03, 2013 | 7.515 | 7.587 | 7.384 | 7.515 | 1,992,104 | +0.00(+0.00%) |
May 31, 2013 | 7.567 | 7.600 | 7.502 | 7.515 | 790,191 | -0.10(-1.29%) |
May 30, 2013 | 7.593 | 7.619 | 7.548 | 7.613 | 775,357 | +0.05(+0.60%) |
May 29, 2013 | 7.619 | 7.687 | 7.548 | 7.567 | 806,370 | -0.12(-1.52%) |
May 28, 2013 | 7.722 | 7.761 | 7.638 | 7.684 | 1,114,666 | +0.08(+1.02%) |
May 24, 2013 | 7.477 | 7.606 | 7.451 | 7.606 | 542,072 | +0.09(+1.20%) |
May 23, 2013 | 7.470 | 7.541 | 7.444 | 7.515 | 635,844 | -0.02(-0.26%) |
May 22, 2013 | 7.638 | 7.748 | 7.503 | 7.535 | 677,612 | -0.10(-1.35%) |
May 21, 2013 | 7.677 | 7.722 | 7.632 | 7.638 | 888,947 | -0.06(-0.84%) |
May 20, 2013 | 7.664 | 7.703 | 7.625 | 7.703 | 819,904 | +0.03(+0.42%) |
May 17, 2013 | 7.645 | 7.671 | 7.612 | 7.671 | 849,839 | +0.10(+1.28%) |
May 16, 2013 | 7.535 | 7.632 | 7.522 | 7.574 | 615,602 | +0.03(+0.43%) |
May 15, 2013 | 7.567 | 7.612 | 7.515 | 7.541 | 930,537 | +0.05(+0.60%) |
May 13, 2013 | 7.503 | 7.554 | 7.448 | 7.496 | 611,430 | -0.03(-0.43%) |
May 10, 2013 | 7.619 | 7.625 | 7.496 | 7.528 | 588,738 | -0.08(-1.02%) |
May 09, 2013 | 7.677 | 7.684 | 7.593 | 7.606 | 431,938 | -0.09(-1.18%) |
May 08, 2013 | 7.684 | 7.703 | 7.600 | 7.697 | 607,669 | +0.00(+0.00%) |
May 07, 2013 | 7.567 | 7.703 | 7.541 | 7.697 | 810,724 | +0.16(+2.06%) |
May 06, 2013 | 7.464 | 7.587 | 7.418 | 7.541 | 666,040 | +0.10(+1.39%) |
May 03, 2013 | 7.354 | 7.464 | 7.276 | 7.438 | 728,891 | +0.16(+2.22%) |
May 02, 2013 | 7.276 | 7.405 | 7.237 | 7.276 | 757,200 | +0.02(+0.27%) |