Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.000 | 8.150 | 8.000 | 8.150 | 4,640 | +0.17(+2.13%) |
Jul 30, 2013 | 7.980 | 7.990 | 7.910 | 7.980 | 4,461 | -0.01(-0.13%) |
Jul 29, 2013 | 8.010 | 8.010 | 7.860 | 7.990 | 12,223 | +0.04(+0.50%) |
Jul 26, 2013 | 7.990 | 7.990 | 7.850 | 7.950 | 8,808 | +0.00(+0.00%) |
Jul 25, 2013 | 7.940 | 7.950 | 7.910 | 7.950 | 5,277 | -0.02(-0.25%) |
Jul 24, 2013 | 7.870 | 7.970 | 7.870 | 7.970 | 34,977 | +0.06(+0.76%) |
Jul 23, 2013 | 8.050 | 8.050 | 7.430 | 7.910 | 38,731 | -0.23(-2.83%) |
Jul 22, 2013 | 8.300 | 8.300 | 8.140 | 8.140 | 20,901 | -0.17(-2.05%) |
Jul 19, 2013 | 8.380 | 8.380 | 8.300 | 8.310 | 9,210 | -0.01(-0.12%) |
Jul 18, 2013 | 8.300 | 8.400 | 8.300 | 8.320 | 87,510 | -0.01(-0.12%) |
Jul 17, 2013 | 8.270 | 8.390 | 8.270 | 8.330 | 14,530 | +0.07(+0.85%) |
Jul 16, 2013 | 8.440 | 8.440 | 8.260 | 8.260 | 27,900 | -0.18(-2.13%) |
Jul 15, 2013 | 8.460 | 8.500 | 8.360 | 8.440 | 29,850 | -0.06(-0.71%) |
Jul 12, 2013 | 8.480 | 8.600 | 8.410 | 8.500 | 66,178 | +0.10(+1.19%) |
Jul 11, 2013 | 8.140 | 8.490 | 8.100 | 8.400 | 25,880 | +0.30(+3.70%) |
Jul 10, 2013 | 8.180 | 8.190 | 7.650 | 8.100 | 110,367 | +0.00(+0.00%) |
Jul 09, 2013 | 8.260 | 8.260 | 8.050 | 8.100 | 65,028 | -0.16(-1.94%) |
Jul 08, 2013 | 8.340 | 8.450 | 8.250 | 8.260 | 32,158 | +0.02(+0.24%) |
Jul 05, 2013 | 8.180 | 8.240 | 8.180 | 8.240 | 5,839 | +0.03(+0.37%) |
Jul 04, 2013 | 8.250 | 8.300 | 8.160 | 8.210 | 26,210 | +0.07(+0.86%) |
Jul 03, 2013 | 7.800 | 8.200 | 7.800 | 8.140 | 37,376 | +0.29(+3.69%) |
Jul 02, 2013 | 7.660 | 7.850 | 7.600 | 7.850 | 58,545 | +0.17(+2.21%) |
Jun 28, 2013 | 7.680 | 7.680 | 7.680 | 0 | +0.23(+3.09%) | |
Jun 26, 2013 | 7.400 | 7.490 | 7.400 | 7.450 | 3,585 | +0.05(+0.68%) |
Jun 25, 2013 | 7.350 | 7.400 | 7.250 | 7.400 | 2,800 | +0.13(+1.79%) |
Jun 24, 2013 | 7.500 | 7.500 | 7.200 | 7.270 | 17,843 | -0.18(-2.42%) |
Jun 21, 2013 | 7.610 | 7.690 | 7.400 | 7.450 | 17,785 | -0.07(-0.93%) |
Jun 20, 2013 | 7.570 | 7.730 | 7.460 | 7.520 | 12,612 | -0.22(-2.84%) |
Jun 19, 2013 | 7.870 | 7.870 | 7.500 | 7.740 | 23,604 | -0.06(-0.77%) |
Jun 18, 2013 | 7.640 | 8.000 | 7.630 | 7.800 | 61,657 | +0.45(+6.12%) |
Jun 17, 2013 | 7.300 | 7.500 | 7.290 | 7.350 | 9,768 | +0.10(+1.38%) |
Jun 14, 2013 | 7.450 | 7.460 | 7.170 | 7.250 | 468,867 | -0.24(-3.20%) |
Jun 13, 2013 | 7.500 | 7.540 | 7.150 | 7.490 | 258,490 | -0.01(-0.13%) |
Jun 12, 2013 | 7.500 | 7.550 | 7.500 | 7.500 | 39,025 | +0.00(+0.00%) |
Jun 11, 2013 | 7.400 | 7.600 | 7.400 | 7.500 | 59,513 | +0.00(+0.00%) |
Jun 10, 2013 | 7.500 | 7.510 | 7.500 | 7.500 | 12,651 | +0.00(+0.00%) |
Jun 07, 2013 | 7.550 | 7.550 | 7.500 | 7.500 | 30,323 | +0.00(+0.00%) |
Jun 06, 2013 | 7.400 | 7.650 | 7.400 | 7.500 | 29,232 | +0.09(+1.21%) |
Jun 05, 2013 | 7.840 | 7.920 | 7.320 | 7.410 | 160,201 | -0.39(-5.00%) |
Jun 04, 2013 | 7.600 | 7.840 | 7.600 | 7.800 | 60,300 | +0.20(+2.63%) |
Jun 03, 2013 | 7.450 | 7.650 | 7.450 | 7.600 | 47,763 | +0.15(+2.01%) |
May 31, 2013 | 7.510 | 7.600 | 7.450 | 7.450 | 56,175 | -0.20(-2.61%) |
May 30, 2013 | 7.450 | 7.650 | 7.360 | 7.650 | 77,123 | +0.25(+3.38%) |
May 29, 2013 | 7.400 | 7.500 | 7.240 | 7.400 | 375,321 | +0.00(+0.00%) |
May 28, 2013 | 6.890 | 7.400 | 6.890 | 7.400 | 118,700 | +0.55(+8.03%) |
May 27, 2013 | 6.600 | 6.850 | 6.590 | 6.850 | 76,620 | +0.25(+3.79%) |
May 24, 2013 | 6.600 | 6.600 | 6.500 | 6.600 | 17,341 | +0.00(+0.00%) |
May 23, 2013 | 6.610 | 6.610 | 6.600 | 6.600 | 3,357 | -0.10(-1.49%) |
May 22, 2013 | 6.400 | 6.790 | 6.400 | 6.700 | 92,306 | +0.31(+4.85%) |
May 21, 2013 | 6.350 | 6.430 | 6.250 | 6.390 | 32,445 | +0.04(+0.63%) |
May 17, 2013 | 6.350 | 6.350 | 6.350 | 0 | +0.24(+3.93%) | |
May 16, 2013 | 6.040 | 6.110 | 6.040 | 6.110 | 660 | +0.00(+0.00%) |
May 15, 2013 | 6.150 | 6.200 | 6.010 | 6.110 | 79,500 | -0.14(-2.24%) |
May 13, 2013 | 6.250 | 6.280 | 6.150 | 6.250 | 604,016 | +0.00(+0.00%) |
May 10, 2013 | 6.100 | 6.310 | 5.950 | 6.250 | 1,341,310 | +0.28(+4.69%) |
May 09, 2013 | 6.000 | 6.000 | 5.970 | 5.970 | 3,320 | -0.02(-0.33%) |
May 08, 2013 | 6.000 | 6.000 | 5.970 | 5.990 | 1,699 | +0.02(+0.34%) |
May 07, 2013 | 5.970 | 5.970 | 5.970 | 5.970 | 1,000 | -0.01(-0.17%) |
May 06, 2013 | 5.860 | 6.050 | 5.850 | 5.980 | 20,610 | +0.08(+1.36%) |
May 03, 2013 | 5.660 | 5.970 | 5.660 | 5.900 | 17,979 | -0.05(-0.84%) |
May 02, 2013 | 6.000 | 6.000 | 5.670 | 5.950 | 12,230 | -0.05(-0.83%) |