Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.435 | 8.650 | 8.435 | 8.489 | 0 | +0.05(+0.64%) |
Jul 30, 2013 | 8.520 | 8.539 | 8.420 | 8.435 | 0 | -0.08(-0.90%) |
Jul 29, 2013 | 8.550 | 8.581 | 8.481 | 8.512 | 0 | -0.07(-0.81%) |
Jul 26, 2013 | 8.527 | 8.596 | 8.489 | 8.581 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 8.727 | 8.796 | 8.458 | 8.604 | 0 | -0.12(-1.32%) |
Jul 24, 2013 | 8.589 | 8.781 | 8.581 | 8.719 | 0 | +0.19(+2.25%) |
Jul 23, 2013 | 8.435 | 8.566 | 8.328 | 8.527 | 0 | -0.20(-2.29%) |
Jul 22, 2013 | 8.689 | 8.804 | 8.658 | 8.727 | 0 | +0.02(+0.26%) |
Jul 19, 2013 | 8.712 | 8.712 | 8.581 | 8.704 | 0 | -0.02(-0.18%) |
Jul 18, 2013 | 8.712 | 8.827 | 8.696 | 8.719 | 0 | +0.05(+0.53%) |
Jul 17, 2013 | 8.666 | 8.758 | 8.612 | 8.673 | 748,106 | +0.07(+0.80%) |
Jul 16, 2013 | 8.642 | 8.696 | 8.535 | 8.604 | 0 | -0.05(-0.53%) |
Jul 15, 2013 | 8.566 | 8.658 | 8.450 | 8.650 | 0 | +0.12(+1.44%) |
Jul 12, 2013 | 8.458 | 8.589 | 8.358 | 8.527 | 0 | +0.08(+1.00%) |
Jul 11, 2013 | 8.658 | 8.689 | 8.397 | 8.443 | 0 | -0.12(-1.35%) |
Jul 10, 2013 | 8.527 | 8.619 | 8.527 | 8.558 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 8.635 | 8.642 | 8.550 | 8.566 | 0 | -0.04(-0.45%) |
Jul 08, 2013 | 8.642 | 8.735 | 8.535 | 8.604 | 683,814 | -0.02(-0.27%) |
Jul 05, 2013 | 8.596 | 8.635 | 8.497 | 8.627 | 0 | +0.16(+1.86%) |
Jul 03, 2013 | 8.435 | 8.512 | 8.343 | 8.470 | 0 | +0.00(+0.05%) |
Jul 02, 2013 | 8.481 | 8.712 | 8.427 | 8.466 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 8.228 | 8.696 | 8.212 | 8.466 | 0 | +0.29(+3.57%) |
Jun 28, 2013 | 8.174 | 8.228 | 8.105 | 8.174 | 739,709 | -0.02(-0.19%) |
Jun 27, 2013 | 7.997 | 8.220 | 7.851 | 8.189 | 0 | +0.26(+3.29%) |
Jun 26, 2013 | 7.874 | 8.028 | 7.851 | 7.928 | 0 | +0.08(+1.08%) |
Jun 25, 2013 | 7.759 | 7.874 | 7.651 | 7.844 | 589,804 | +0.18(+2.30%) |
Jun 24, 2013 | 7.721 | 7.813 | 7.659 | 7.667 | 0 | -0.10(-1.29%) |
Jun 21, 2013 | 7.705 | 7.805 | 7.613 | 7.767 | 2,110,029 | +0.08(+1.00%) |
Jun 20, 2013 | 7.559 | 7.744 | 7.559 | 7.690 | 0 | +0.02(+0.30%) |
Jun 19, 2013 | 7.721 | 7.736 | 7.640 | 7.667 | 0 | -0.05(-0.60%) |
Jun 18, 2013 | 7.659 | 7.744 | 7.609 | 7.713 | 0 | +0.09(+1.21%) |
Jun 17, 2013 | 7.690 | 7.732 | 7.552 | 7.621 | 345,585 | -0.01(-0.10%) |
Jun 14, 2013 | 7.675 | 7.675 | 7.613 | 7.628 | 0 | -0.04(-0.50%) |
Jun 13, 2013 | 7.582 | 7.675 | 7.558 | 7.667 | 403,030 | +0.08(+1.01%) |
Jun 12, 2013 | 7.721 | 7.751 | 7.567 | 7.590 | 402,808 | -0.08(-1.00%) |
Jun 11, 2013 | 7.736 | 7.736 | 7.628 | 7.667 | 354,430 | -0.15(-1.96%) |
Jun 10, 2013 | 7.744 | 7.851 | 7.621 | 7.820 | 0 | +0.13(+1.70%) |
Jun 07, 2013 | 7.744 | 7.759 | 7.636 | 7.690 | 0 | -0.01(-0.10%) |
Jun 06, 2013 | 7.598 | 7.698 | 7.567 | 7.698 | 411,970 | +0.14(+1.83%) |
Jun 05, 2013 | 7.621 | 7.675 | 7.502 | 7.559 | 0 | -0.09(-1.20%) |
Jun 04, 2013 | 7.690 | 7.713 | 7.567 | 7.651 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 7.621 | 7.705 | 7.552 | 7.651 | 882,725 | +0.08(+1.12%) |
May 31, 2013 | 7.651 | 7.682 | 7.559 | 7.567 | 576,955 | -0.11(-1.40%) |
May 30, 2013 | 7.475 | 7.690 | 7.475 | 7.675 | 2,242,748 | -0.18(-2.25%) |
May 29, 2013 | 7.751 | 7.890 | 7.705 | 7.851 | 594,122 | +0.03(+0.39%) |
May 28, 2013 | 7.820 | 8.028 | 7.567 | 7.820 | 1,216,326 | +0.02(+0.30%) |
May 24, 2013 | 7.544 | 7.905 | 7.536 | 7.797 | 0 | +0.18(+2.42%) |
May 23, 2013 | 7.444 | 7.613 | 7.398 | 7.613 | 0 | +0.10(+1.33%) |
May 22, 2013 | 7.613 | 7.805 | 7.467 | 7.513 | 0 | -0.11(-1.41%) |
May 21, 2013 | 7.598 | 7.659 | 7.552 | 7.621 | 0 | -0.01(-0.10%) |
May 20, 2013 | 7.598 | 7.698 | 7.567 | 7.628 | 0 | -0.01(-0.10%) |
May 17, 2013 | 7.582 | 7.651 | 7.448 | 7.636 | 0 | +0.11(+1.43%) |
May 16, 2013 | 7.521 | 7.575 | 7.436 | 7.529 | 175,229 | -0.05(-0.61%) |
May 15, 2013 | 7.613 | 7.628 | 7.521 | 7.575 | 0 | +0.14(+1.86%) |
May 13, 2013 | 7.367 | 7.490 | 7.313 | 7.436 | 0 | +0.03(+0.41%) |
May 10, 2013 | 7.360 | 7.429 | 7.344 | 7.406 | 0 | +0.04(+0.52%) |
May 09, 2013 | 7.490 | 7.536 | 7.367 | 7.367 | 0 | -0.12(-1.54%) |
May 08, 2013 | 7.444 | 7.490 | 7.398 | 7.482 | 0 | +0.02(+0.21%) |
May 07, 2013 | 7.406 | 7.475 | 7.367 | 7.467 | 0 | +0.06(+0.83%) |
May 06, 2013 | 7.260 | 7.421 | 7.260 | 7.406 | 0 | +0.12(+1.69%) |
May 03, 2013 | 7.298 | 7.429 | 7.214 | 7.283 | 0 | +0.07(+0.96%) |
May 02, 2013 | 7.114 | 7.240 | 7.098 | 7.214 | 0 | +0.12(+1.62%) |