Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.150 | 7.410 | 7.110 | 7.240 | 0 | +0.14(+1.97%) |
Jul 30, 2013 | 7.310 | 7.420 | 7.070 | 7.100 | 0 | -0.13(-1.80%) |
Jul 29, 2013 | 7.260 | 7.400 | 7.020 | 7.230 | 0 | -0.10(-1.36%) |
Jul 26, 2013 | 7.350 | 7.470 | 7.195 | 7.330 | 0 | -0.07(-0.95%) |
Jul 25, 2013 | 7.490 | 7.550 | 7.350 | 7.400 | 0 | -0.11(-1.46%) |
Jul 24, 2013 | 7.840 | 7.920 | 7.480 | 7.510 | 0 | -0.28(-3.59%) |
Jul 23, 2013 | 8.020 | 8.020 | 7.700 | 7.790 | 0 | -0.35(-4.30%) |
Jul 22, 2013 | 8.090 | 8.200 | 7.900 | 8.140 | 0 | +0.06(+0.74%) |
Jul 19, 2013 | 8.110 | 8.270 | 8.080 | 8.080 | 0 | -0.06(-0.74%) |
Jul 18, 2013 | 7.890 | 8.170 | 7.690 | 8.140 | 0 | +0.34(+4.36%) |
Jul 17, 2013 | 7.910 | 7.940 | 7.710 | 7.800 | 72,450 | -0.04(-0.51%) |
Jul 16, 2013 | 7.800 | 7.910 | 7.680 | 7.840 | 0 | +0.12(+1.55%) |
Jul 15, 2013 | 7.580 | 7.750 | 7.580 | 7.720 | 0 | +0.08(+1.05%) |
Jul 12, 2013 | 7.550 | 7.720 | 7.510 | 7.640 | 0 | +0.06(+0.79%) |
Jul 11, 2013 | 7.710 | 7.710 | 7.520 | 7.580 | 0 | -0.06(-0.79%) |
Jul 10, 2013 | 7.520 | 7.660 | 7.490 | 7.640 | 0 | +0.08(+1.06%) |
Jul 09, 2013 | 7.620 | 7.630 | 7.520 | 7.560 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 7.610 | 7.640 | 7.460 | 7.560 | 0 | -0.02(-0.26%) |
Jul 05, 2013 | 7.480 | 7.640 | 7.440 | 7.580 | 0 | +0.22(+2.99%) |
Jul 03, 2013 | 7.430 | 7.460 | 7.280 | 7.360 | 0 | -0.14(-1.87%) |
Jul 02, 2013 | 7.610 | 7.700 | 7.415 | 7.500 | 0 | -0.09(-1.19%) |
Jul 01, 2013 | 7.550 | 7.700 | 7.550 | 7.590 | 0 | +0.13(+1.74%) |
Jun 28, 2013 | 7.470 | 7.550 | 7.310 | 7.460 | 531,147 | -0.03(-0.40%) |
Jun 27, 2013 | 7.400 | 7.610 | 7.390 | 7.490 | 0 | +0.11(+1.49%) |
Jun 26, 2013 | 7.480 | 7.525 | 7.300 | 7.380 | 0 | -0.01(-0.14%) |
Jun 25, 2013 | 7.560 | 7.610 | 7.250 | 7.390 | 0 | -0.07(-0.94%) |
Jun 24, 2013 | 7.690 | 7.690 | 7.410 | 7.460 | 0 | -0.34(-4.36%) |
Jun 21, 2013 | 7.640 | 7.840 | 7.390 | 7.800 | 180,024 | +0.20(+2.63%) |
Jun 20, 2013 | 7.820 | 7.820 | 7.480 | 7.600 | 0 | -0.34(-4.28%) |
Jun 19, 2013 | 8.080 | 8.180 | 7.910 | 7.940 | 0 | -0.17(-2.10%) |
Jun 18, 2013 | 8.190 | 8.398 | 8.050 | 8.110 | 0 | -0.05(-0.61%) |
Jun 17, 2013 | 8.260 | 8.330 | 8.100 | 8.160 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 8.450 | 8.490 | 8.120 | 8.160 | 0 | -0.29(-3.43%) |
Jun 13, 2013 | 8.140 | 8.500 | 8.090 | 8.450 | 163,331 | +0.26(+3.17%) |
Jun 12, 2013 | 7.990 | 8.260 | 7.570 | 8.190 | 180,187 | +0.23(+2.89%) |
Jun 11, 2013 | 7.780 | 8.000 | 7.660 | 7.960 | 91,325 | +0.12(+1.53%) |
Jun 10, 2013 | 7.790 | 7.860 | 7.720 | 7.840 | 0 | +0.06(+0.77%) |
Jun 07, 2013 | 7.860 | 8.000 | 7.680 | 7.780 | 0 | -0.02(-0.26%) |
Jun 06, 2013 | 7.820 | 8.020 | 7.680 | 7.800 | 105,088 | +0.00(+0.00%) |
Jun 05, 2013 | 7.990 | 8.020 | 7.790 | 7.800 | 0 | -0.15(-1.89%) |
Jun 04, 2013 | 7.990 | 8.050 | 7.840 | 7.950 | 0 | -0.02(-0.25%) |
Jun 03, 2013 | 7.870 | 8.010 | 7.750 | 7.970 | 192,285 | +0.11(+1.40%) |
May 31, 2013 | 7.950 | 7.980 | 7.760 | 7.860 | 125,870 | -0.13(-1.63%) |
May 30, 2013 | 8.110 | 8.130 | 7.900 | 7.990 | 108,928 | -0.10(-1.24%) |
May 29, 2013 | 8.170 | 8.220 | 8.060 | 8.090 | 36,861 | -0.16(-1.94%) |
May 28, 2013 | 8.130 | 8.270 | 8.110 | 8.250 | 103,259 | +0.25(+3.12%) |
May 24, 2013 | 7.920 | 8.030 | 7.910 | 8.000 | 0 | +0.01(+0.13%) |
May 23, 2013 | 8.090 | 8.160 | 7.900 | 7.990 | 0 | +0.06(+0.76%) |
May 22, 2013 | 8.060 | 8.240 | 7.660 | 7.930 | 0 | -0.14(-1.73%) |
May 21, 2013 | 7.880 | 8.150 | 7.845 | 8.070 | 0 | +0.21(+2.67%) |
May 20, 2013 | 7.790 | 7.980 | 7.790 | 7.860 | 0 | +0.04(+0.51%) |
May 17, 2013 | 7.740 | 7.940 | 7.740 | 7.820 | 0 | +0.15(+1.96%) |
May 16, 2013 | 7.660 | 7.950 | 7.610 | 7.670 | 68,727 | +0.01(+0.13%) |
May 15, 2013 | 7.510 | 7.670 | 7.470 | 7.660 | 0 | +0.23(+3.10%) |
May 13, 2013 | 7.320 | 7.470 | 7.190 | 7.430 | 0 | +0.12(+1.64%) |
May 10, 2013 | 7.270 | 7.350 | 7.200 | 7.310 | 0 | +0.06(+0.83%) |
May 09, 2013 | 7.410 | 7.410 | 7.170 | 7.250 | 0 | -0.19(-2.55%) |
May 08, 2013 | 7.330 | 7.440 | 7.290 | 7.440 | 0 | +0.11(+1.50%) |
May 07, 2013 | 7.280 | 7.350 | 7.250 | 7.330 | 0 | +0.05(+0.69%) |
May 06, 2013 | 7.100 | 7.350 | 7.100 | 7.280 | 0 | +0.17(+2.39%) |
May 03, 2013 | 7.060 | 7.110 | 6.990 | 7.110 | 0 | +0.17(+2.45%) |
May 02, 2013 | 6.950 | 7.120 | 6.900 | 6.940 | 0 | +0.04(+0.58%) |