Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.325 | 8.342 | 8.207 | 8.266 | 0 | -0.04(-0.51%) |
Jul 30, 2013 | 8.451 | 8.465 | 8.274 | 8.308 | 0 | -0.08(-1.00%) |
Jul 29, 2013 | 8.468 | 8.611 | 8.333 | 8.392 | 0 | -0.16(-1.87%) |
Jul 26, 2013 | 8.569 | 8.653 | 8.493 | 8.552 | 0 | -0.13(-1.45%) |
Jul 25, 2013 | 8.569 | 8.767 | 8.561 | 8.678 | 0 | +0.10(+1.18%) |
Jul 24, 2013 | 8.822 | 8.822 | 8.535 | 8.577 | 0 | -0.16(-1.83%) |
Jul 23, 2013 | 8.805 | 8.855 | 8.729 | 8.737 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 8.746 | 8.796 | 8.670 | 8.737 | 0 | +0.04(+0.48%) |
Jul 19, 2013 | 8.695 | 8.754 | 8.653 | 8.695 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 8.796 | 8.805 | 8.678 | 8.704 | 0 | -0.03(-0.39%) |
Jul 17, 2013 | 8.822 | 8.855 | 8.712 | 8.737 | 261,101 | +0.00(+0.00%) |
Jul 16, 2013 | 8.788 | 8.822 | 8.535 | 8.737 | 0 | -0.02(-0.19%) |
Jul 15, 2013 | 8.805 | 8.889 | 8.704 | 8.754 | 0 | +0.03(+0.39%) |
Jul 12, 2013 | 8.678 | 8.737 | 8.653 | 8.721 | 0 | +0.05(+0.58%) |
Jul 11, 2013 | 8.830 | 8.864 | 8.636 | 8.670 | 0 | -0.06(-0.68%) |
Jul 10, 2013 | 8.687 | 8.805 | 8.603 | 8.729 | 0 | +0.06(+0.68%) |
Jul 09, 2013 | 8.535 | 8.746 | 8.535 | 8.670 | 0 | +0.18(+2.08%) |
Jul 08, 2013 | 8.636 | 8.687 | 8.485 | 8.493 | 190,720 | -0.13(-1.46%) |
Jul 05, 2013 | 8.577 | 8.620 | 8.384 | 8.620 | 0 | +0.26(+3.12%) |
Jul 03, 2013 | 8.249 | 8.401 | 8.199 | 8.359 | 0 | +0.08(+0.91%) |
Jul 02, 2013 | 8.266 | 8.409 | 8.199 | 8.283 | 0 | -0.02(-0.20%) |
Jul 01, 2013 | 8.249 | 8.392 | 8.249 | 8.300 | 0 | +0.11(+1.34%) |
Jun 28, 2013 | 8.165 | 8.291 | 8.157 | 8.190 | 421,903 | +0.00(+0.00%) |
Jun 27, 2013 | 8.232 | 8.308 | 8.182 | 8.190 | 0 | +0.01(+0.10%) |
Jun 26, 2013 | 8.316 | 8.342 | 8.182 | 8.182 | 0 | -0.09(-1.12%) |
Jun 25, 2013 | 8.249 | 8.350 | 8.014 | 8.274 | 0 | +0.14(+1.76%) |
Jun 24, 2013 | 8.232 | 8.316 | 8.047 | 8.131 | 0 | -0.15(-1.83%) |
Jun 21, 2013 | 8.207 | 8.342 | 8.114 | 8.283 | 662,486 | +0.10(+1.23%) |
Jun 20, 2013 | 8.291 | 8.300 | 8.148 | 8.182 | 0 | -0.27(-3.19%) |
Jun 19, 2013 | 8.754 | 8.773 | 8.443 | 8.451 | 0 | -0.29(-3.28%) |
Jun 18, 2013 | 8.653 | 8.788 | 8.620 | 8.737 | 0 | +0.13(+1.47%) |
Jun 17, 2013 | 8.670 | 8.763 | 8.527 | 8.611 | 0 | +0.08(+0.89%) |
Jun 14, 2013 | 8.687 | 8.704 | 8.460 | 8.535 | 0 | -0.15(-1.74%) |
Jun 13, 2013 | 8.451 | 8.704 | 8.392 | 8.687 | 128,476 | +0.22(+2.58%) |
Jun 12, 2013 | 8.678 | 8.771 | 8.468 | 8.468 | 180,910 | -0.13(-1.47%) |
Jun 11, 2013 | 8.670 | 8.889 | 8.594 | 8.594 | 123,435 | -0.22(-2.48%) |
Jun 10, 2013 | 8.822 | 8.863 | 8.662 | 8.813 | 0 | +0.04(+0.48%) |
Jun 07, 2013 | 8.729 | 8.788 | 8.544 | 8.771 | 0 | +0.10(+1.17%) |
Jun 06, 2013 | 8.653 | 8.763 | 8.468 | 8.670 | 288,943 | +0.03(+0.39%) |
Jun 05, 2013 | 8.822 | 8.880 | 8.614 | 8.636 | 0 | -0.23(-2.56%) |
Jun 04, 2013 | 9.039 | 9.110 | 8.780 | 8.864 | 0 | -0.15(-1.67%) |
Jun 03, 2013 | 8.922 | 9.164 | 8.905 | 9.014 | 562,951 | +0.12(+1.31%) |
May 31, 2013 | 8.981 | 9.106 | 8.880 | 8.897 | 369,092 | -0.16(-1.75%) |
May 30, 2013 | 8.897 | 9.056 | 8.864 | 9.056 | 285,484 | +0.19(+2.17%) |
May 29, 2013 | 8.755 | 8.905 | 8.738 | 8.864 | 241,910 | +0.05(+0.57%) |
May 28, 2013 | 8.788 | 8.972 | 8.663 | 8.813 | 403,497 | +0.16(+1.83%) |
May 24, 2013 | 8.571 | 8.722 | 8.504 | 8.655 | 0 | +0.04(+0.48%) |
May 23, 2013 | 8.479 | 8.613 | 8.454 | 8.613 | 0 | +0.06(+0.68%) |
May 22, 2013 | 8.596 | 8.772 | 8.496 | 8.555 | 0 | -0.05(-0.58%) |
May 21, 2013 | 8.588 | 8.730 | 8.525 | 8.605 | 0 | +0.04(+0.49%) |
May 20, 2013 | 8.304 | 8.571 | 8.237 | 8.563 | 0 | +0.25(+3.02%) |
May 17, 2013 | 8.245 | 8.312 | 8.170 | 8.312 | 0 | +0.13(+1.53%) |
May 16, 2013 | 8.296 | 8.387 | 8.162 | 8.187 | 301,266 | -0.12(-1.41%) |
May 15, 2013 | 8.187 | 8.362 | 8.140 | 8.304 | 0 | +0.03(+0.30%) |
May 13, 2013 | 8.279 | 8.346 | 8.212 | 8.279 | 0 | -0.13(-1.59%) |
May 10, 2013 | 8.103 | 8.412 | 8.095 | 8.412 | 0 | +0.33(+4.03%) |
May 09, 2013 | 8.170 | 8.279 | 8.020 | 8.087 | 0 | -0.11(-1.33%) |
May 08, 2013 | 8.053 | 8.195 | 7.794 | 8.195 | 0 | +0.07(+0.82%) |
May 07, 2013 | 8.270 | 8.270 | 8.037 | 8.128 | 0 | -0.10(-1.22%) |
May 06, 2013 | 8.137 | 8.287 | 8.103 | 8.229 | 0 | +0.08(+0.92%) |
May 03, 2013 | 8.028 | 8.220 | 7.895 | 8.154 | 0 | +0.26(+3.28%) |
May 02, 2013 | 7.727 | 7.945 | 7.690 | 7.895 | 0 | +0.20(+2.61%) |