Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.333 | 8.333 | 8.212 | 8.268 | 80,454 | +0.02(+0.21%) |
Jul 30, 2013 | 8.346 | 8.346 | 8.212 | 8.251 | 79,822 | -0.04(-0.52%) |
Jul 29, 2013 | 8.221 | 8.331 | 8.169 | 8.294 | 72,655 | +0.02(+0.26%) |
Jul 26, 2013 | 8.359 | 8.397 | 8.212 | 8.272 | 104,378 | -0.06(-0.78%) |
Jul 25, 2013 | 8.229 | 8.337 | 8.229 | 8.337 | 63,084 | +0.06(+0.73%) |
Jul 24, 2013 | 8.298 | 8.341 | 8.272 | 8.277 | 78,312 | -0.06(-0.67%) |
Jul 23, 2013 | 8.354 | 8.359 | 8.281 | 8.333 | 85,409 | +0.04(+0.47%) |
Jul 22, 2013 | 8.389 | 8.389 | 8.272 | 8.294 | 76,411 | -0.04(-0.52%) |
Jul 19, 2013 | 8.458 | 8.458 | 8.225 | 8.337 | 66,103 | -0.09(-1.02%) |
Jul 18, 2013 | 8.565 | 8.565 | 8.380 | 8.423 | 110,506 | -0.10(-1.22%) |
Jul 17, 2013 | 8.552 | 8.568 | 8.427 | 8.527 | 59,444 | -0.00(-0.05%) |
Jul 16, 2013 | 8.574 | 8.574 | 8.445 | 8.531 | 65,495 | -0.04(-0.50%) |
Jul 15, 2013 | 8.540 | 8.608 | 8.522 | 8.574 | 162,925 | +0.06(+0.76%) |
Jul 12, 2013 | 8.518 | 8.518 | 8.432 | 8.509 | 82,222 | +0.00(+0.00%) |
Jul 11, 2013 | 8.484 | 8.531 | 8.363 | 8.509 | 110,032 | +0.11(+1.28%) |
Jul 10, 2013 | 8.229 | 8.410 | 8.113 | 8.402 | 105,868 | +0.19(+2.36%) |
Jul 09, 2013 | 8.079 | 8.216 | 8.022 | 8.208 | 143,129 | +0.18(+2.20%) |
Jul 08, 2013 | 8.053 | 8.079 | 7.928 | 8.031 | 230,333 | -0.03(-0.37%) |
Jul 05, 2013 | 8.294 | 8.294 | 8.053 | 8.061 | 188,799 | -0.21(-2.55%) |
Jul 03, 2013 | 8.315 | 8.315 | 8.255 | 8.272 | 51,437 | -0.06(-0.72%) |
Jul 02, 2013 | 8.346 | 8.422 | 8.315 | 8.333 | 91,680 | -0.06(-0.77%) |
Jul 01, 2013 | 8.496 | 8.535 | 8.397 | 8.397 | 86,307 | -0.07(-0.86%) |
Jun 28, 2013 | 8.617 | 8.617 | 8.359 | 8.471 | 99,681 | +0.08(+0.98%) |
Jun 26, 2013 | 8.341 | 8.561 | 8.310 | 8.389 | 153,434 | +0.14(+1.72%) |
Jun 25, 2013 | 8.509 | 8.557 | 8.247 | 8.247 | 168,874 | -0.22(-2.60%) |
Jun 24, 2013 | 8.311 | 8.540 | 8.272 | 8.466 | 189,059 | +0.10(+1.24%) |
Jun 21, 2013 | 8.165 | 8.415 | 8.141 | 8.363 | 159,949 | +0.23(+2.86%) |
Jun 20, 2013 | 8.315 | 8.315 | 8.122 | 8.130 | 219,315 | -0.19(-2.23%) |
Jun 19, 2013 | 8.371 | 8.371 | 8.277 | 8.315 | 96,109 | -0.00(-0.05%) |
Jun 18, 2013 | 8.307 | 8.341 | 8.272 | 8.320 | 124,650 | +0.01(+0.10%) |
Jun 17, 2013 | 8.436 | 8.436 | 8.272 | 8.311 | 83,357 | -0.08(-0.92%) |
Jun 14, 2013 | 8.509 | 8.509 | 8.277 | 8.389 | 90,576 | -0.12(-1.47%) |
Jun 13, 2013 | 8.402 | 8.514 | 8.320 | 8.514 | 99,342 | +0.11(+1.28%) |
Jun 12, 2013 | 8.389 | 8.406 | 8.272 | 8.406 | 78,049 | +0.06(+0.72%) |
Jun 11, 2013 | 8.294 | 8.371 | 8.238 | 8.346 | 126,131 | +0.07(+0.83%) |
Jun 10, 2013 | 8.315 | 8.341 | 8.234 | 8.277 | 142,804 | +0.00(+0.00%) |
Jun 07, 2013 | 8.277 | 8.303 | 8.238 | 8.277 | 153,511 | +0.00(+0.00%) |
Jun 06, 2013 | 8.315 | 8.337 | 8.272 | 8.277 | 118,093 | -0.02(-0.21%) |
Jun 05, 2013 | 8.449 | 8.449 | 8.272 | 8.294 | 139,669 | -0.09(-1.08%) |
Jun 04, 2013 | 8.466 | 8.501 | 8.384 | 8.384 | 101,106 | -0.05(-0.61%) |
Jun 03, 2013 | 8.389 | 8.462 | 8.243 | 8.436 | 130,157 | +0.09(+1.03%) |
May 31, 2013 | 8.466 | 8.475 | 8.251 | 8.350 | 262,091 | -0.09(-1.07%) |
May 30, 2013 | 8.557 | 8.634 | 8.406 | 8.440 | 158,374 | -0.09(-1.09%) |
May 29, 2013 | 8.828 | 8.854 | 8.518 | 8.533 | 149,777 | -0.30(-3.34%) |
May 28, 2013 | 8.932 | 8.996 | 8.802 | 8.828 | 112,824 | -0.11(-1.21%) |
May 24, 2013 | 8.863 | 9.026 | 8.824 | 8.936 | 120,521 | +0.07(+0.83%) |
May 23, 2013 | 8.807 | 8.897 | 8.798 | 8.863 | 151,322 | +0.09(+1.08%) |
May 22, 2013 | 8.932 | 9.005 | 8.746 | 8.768 | 146,708 | -0.13(-1.45%) |
May 21, 2013 | 8.910 | 8.945 | 8.841 | 8.897 | 93,730 | +0.02(+0.19%) |
May 20, 2013 | 8.837 | 8.880 | 8.824 | 8.880 | 144,299 | +0.07(+0.83%) |
May 17, 2013 | 8.794 | 8.858 | 8.772 | 8.807 | 76,752 | +0.06(+0.69%) |
May 16, 2013 | 8.901 | 8.949 | 8.733 | 8.746 | 179,318 | -0.16(-1.84%) |
May 15, 2013 | 9.048 | 9.061 | 8.858 | 8.910 | 129,960 | -0.09(-0.95%) |
May 13, 2013 | 8.880 | 9.001 | 8.850 | 8.995 | 129,884 | +0.12(+1.35%) |
May 10, 2013 | 8.802 | 8.876 | 8.802 | 8.876 | 107,871 | +0.10(+1.11%) |
May 09, 2013 | 8.845 | 8.850 | 8.755 | 8.778 | 96,097 | -0.06(-0.66%) |
May 08, 2013 | 8.832 | 8.841 | 8.802 | 8.837 | 114,911 | -0.01(-0.15%) |
May 07, 2013 | 8.832 | 8.863 | 8.794 | 8.850 | 122,877 | +0.06(+0.64%) |
May 06, 2013 | 8.772 | 8.794 | 8.746 | 8.794 | 70,845 | +0.03(+0.34%) |
May 03, 2013 | 8.742 | 8.794 | 8.690 | 8.764 | 88,282 | +0.07(+0.84%) |
May 02, 2013 | 8.699 | 8.746 | 8.643 | 8.690 | 89,578 | -0.00(-0.05%) |