Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.344 | 7.392 | 7.312 | 7.357 | 127,384 | +0.02(+0.26%) |
Jul 30, 2013 | 7.344 | 7.349 | 7.301 | 7.338 | 120,549 | -0.01(-0.15%) |
Jul 29, 2013 | 7.279 | 7.365 | 7.279 | 7.349 | 148,978 | +0.03(+0.44%) |
Jul 26, 2013 | 7.328 | 7.358 | 7.279 | 7.317 | 219,315 | -0.06(-0.88%) |
Jul 25, 2013 | 7.414 | 7.417 | 7.236 | 7.382 | 323,388 | -0.09(-1.22%) |
Jul 24, 2013 | 7.457 | 7.494 | 7.430 | 7.473 | 179,375 | -0.04(-0.50%) |
Jul 23, 2013 | 7.495 | 7.565 | 7.457 | 7.511 | 221,870 | +0.00(+0.00%) |
Jul 22, 2013 | 7.538 | 7.586 | 7.474 | 7.511 | 231,671 | -0.06(-0.85%) |
Jul 19, 2013 | 7.645 | 7.645 | 7.548 | 7.575 | 120,167 | -0.03(-0.35%) |
Jul 18, 2013 | 7.656 | 7.656 | 7.597 | 7.602 | 119,888 | -0.03(-0.41%) |
Jul 17, 2013 | 7.672 | 7.672 | 7.608 | 7.634 | 128,406 | -0.03(-0.38%) |
Jul 16, 2013 | 7.608 | 7.667 | 7.597 | 7.663 | 159,293 | +0.05(+0.65%) |
Jul 15, 2013 | 7.608 | 7.651 | 7.548 | 7.613 | 96,868 | -0.02(-0.21%) |
Jul 12, 2013 | 7.683 | 7.683 | 7.548 | 7.629 | 191,867 | -0.06(-0.81%) |
Jul 11, 2013 | 7.648 | 7.707 | 7.648 | 7.691 | 205,853 | +0.10(+1.27%) |
Jul 10, 2013 | 7.616 | 7.627 | 7.515 | 7.595 | 184,208 | -0.05(-0.70%) |
Jul 09, 2013 | 7.675 | 7.664 | 7.579 | 7.648 | 171,410 | +0.03(+0.42%) |
Jul 08, 2013 | 7.504 | 7.654 | 7.504 | 7.616 | 198,464 | +0.11(+1.42%) |
Jul 05, 2013 | 7.611 | 7.611 | 7.446 | 7.509 | 270,307 | -0.10(-1.27%) |
Jul 03, 2013 | 7.777 | 7.777 | 7.595 | 7.606 | 159,762 | -0.17(-2.20%) |
Jul 02, 2013 | 7.803 | 7.878 | 7.761 | 7.777 | 96,963 | -0.06(-0.75%) |
Jul 01, 2013 | 7.852 | 7.894 | 7.820 | 7.836 | 169,095 | -0.03(-0.34%) |
Jun 28, 2013 | 7.889 | 7.889 | 7.702 | 7.862 | 223,264 | -0.02(-0.27%) |
Jun 27, 2013 | 7.841 | 7.889 | 7.809 | 7.884 | 185,090 | +0.06(+0.82%) |
Jun 26, 2013 | 7.568 | 7.836 | 7.547 | 7.820 | 195,503 | +0.27(+3.54%) |
Jun 25, 2013 | 7.392 | 7.568 | 7.338 | 7.552 | 314,792 | +0.16(+2.17%) |
Jun 24, 2013 | 7.434 | 7.461 | 7.279 | 7.392 | 367,708 | -0.04(-0.58%) |
Jun 21, 2013 | 7.450 | 7.584 | 7.434 | 7.434 | 295,355 | -0.01(-0.14%) |
Jun 20, 2013 | 7.499 | 7.547 | 7.434 | 7.445 | 273,923 | -0.13(-1.76%) |
Jun 19, 2013 | 7.654 | 7.664 | 7.579 | 7.579 | 118,810 | -0.10(-1.32%) |
Jun 18, 2013 | 7.691 | 7.691 | 7.600 | 7.680 | 211,081 | -0.06(-0.76%) |
Jun 17, 2013 | 7.766 | 7.782 | 7.702 | 7.739 | 160,110 | -0.01(-0.07%) |
Jun 14, 2013 | 7.659 | 7.771 | 7.659 | 7.745 | 127,981 | +0.09(+1.19%) |
Jun 13, 2013 | 7.515 | 7.702 | 7.434 | 7.654 | 512,995 | +0.09(+1.17%) |
Jun 12, 2013 | 7.789 | 7.789 | 7.565 | 7.565 | 666,127 | -0.22(-2.86%) |
Jun 11, 2013 | 7.868 | 7.868 | 7.751 | 7.789 | 543,494 | -0.12(-1.54%) |
Jun 10, 2013 | 8.070 | 8.070 | 7.911 | 7.911 | 158,619 | -0.14(-1.78%) |
Jun 07, 2013 | 8.054 | 8.075 | 8.028 | 8.054 | 94,572 | +0.01(+0.15%) |
Jun 06, 2013 | 7.990 | 8.075 | 7.980 | 8.042 | 126,894 | +0.05(+0.58%) |
Jun 05, 2013 | 7.921 | 8.022 | 7.921 | 7.996 | 233,762 | +0.02(+0.27%) |
Jun 04, 2013 | 7.890 | 7.996 | 7.863 | 7.975 | 257,028 | +0.04(+0.54%) |
Jun 03, 2013 | 8.028 | 8.054 | 7.916 | 7.932 | 511,375 | -0.14(-1.71%) |
May 31, 2013 | 8.182 | 8.197 | 8.028 | 8.070 | 278,480 | -0.12(-1.43%) |
May 30, 2013 | 8.192 | 8.246 | 8.139 | 8.187 | 164,373 | -0.02(-0.26%) |
May 29, 2013 | 8.304 | 8.304 | 8.145 | 8.208 | 265,606 | -0.12(-1.40%) |
May 28, 2013 | 8.357 | 8.368 | 8.320 | 8.325 | 141,886 | -0.03(-0.37%) |
May 24, 2013 | 8.304 | 8.357 | 8.304 | 8.356 | 65,272 | +0.01(+0.18%) |
May 23, 2013 | 8.368 | 8.389 | 8.288 | 8.341 | 102,384 | -0.03(-0.38%) |
May 22, 2013 | 8.416 | 8.421 | 8.373 | 8.373 | 83,305 | -0.05(-0.57%) |
May 21, 2013 | 8.410 | 8.421 | 8.346 | 8.421 | 74,828 | +0.03(+0.32%) |
May 20, 2013 | 8.400 | 8.421 | 8.378 | 8.394 | 72,808 | +0.01(+0.13%) |
May 17, 2013 | 8.346 | 8.405 | 8.341 | 8.384 | 54,703 | -0.01(-0.13%) |
May 16, 2013 | 8.331 | 8.394 | 8.331 | 8.394 | 71,393 | +0.07(+0.83%) |
May 15, 2013 | 8.373 | 8.378 | 8.315 | 8.325 | 58,174 | -0.03(-0.35%) |
May 13, 2013 | 8.397 | 8.407 | 8.349 | 8.354 | 128,058 | -0.06(-0.69%) |
May 10, 2013 | 8.413 | 8.418 | 8.386 | 8.413 | 47,785 | +0.01(+0.06%) |
May 09, 2013 | 8.381 | 8.407 | 8.360 | 8.407 | 134,847 | +0.02(+0.19%) |
May 08, 2013 | 8.376 | 8.397 | 8.323 | 8.391 | 163,971 | +0.02(+0.19%) |
May 07, 2013 | 8.317 | 8.381 | 8.317 | 8.376 | 100,705 | +0.03(+0.38%) |
May 06, 2013 | 8.333 | 8.365 | 8.317 | 8.344 | 119,376 | +0.02(+0.19%) |
May 03, 2013 | 8.344 | 8.360 | 8.328 | 8.328 | 62,593 | -0.04(-0.50%) |
May 02, 2013 | 8.328 | 8.370 | 8.328 | 8.370 | 76,234 | +0.04(+0.51%) |