Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.398 | 8.444 | 8.300 | 8.364 | 167,428 | -0.08(-0.89%) |
Jul 30, 2013 | 8.430 | 8.514 | 8.398 | 8.440 | 76,398 | +0.01(+0.17%) |
Jul 29, 2013 | 8.393 | 8.453 | 8.393 | 8.426 | 62,662 | +0.01(+0.11%) |
Jul 26, 2013 | 8.458 | 8.519 | 8.379 | 8.416 | 111,237 | +0.00(+0.00%) |
Jul 25, 2013 | 8.477 | 8.500 | 8.342 | 8.416 | 96,787 | -0.01(-0.11%) |
Jul 24, 2013 | 8.468 | 8.514 | 8.399 | 8.426 | 154,073 | -0.07(-0.82%) |
Jul 23, 2013 | 8.482 | 8.561 | 8.370 | 8.496 | 91,852 | +0.06(+0.72%) |
Jul 22, 2013 | 8.505 | 8.505 | 8.426 | 8.435 | 103,555 | -0.03(-0.38%) |
Jul 19, 2013 | 8.528 | 8.528 | 8.435 | 8.468 | 68,049 | -0.02(-0.22%) |
Jul 18, 2013 | 8.449 | 8.542 | 8.449 | 8.486 | 136,901 | +0.01(+0.18%) |
Jul 17, 2013 | 8.500 | 8.542 | 8.449 | 8.471 | 130,359 | -0.03(-0.31%) |
Jul 16, 2013 | 8.547 | 8.547 | 8.486 | 8.498 | 82,247 | -0.06(-0.73%) |
Jul 15, 2013 | 8.509 | 8.575 | 8.491 | 8.561 | 134,136 | +0.05(+0.55%) |
Jul 12, 2013 | 8.458 | 8.533 | 8.361 | 8.514 | 72,439 | +0.04(+0.44%) |
Jul 11, 2013 | 8.398 | 8.482 | 8.351 | 8.477 | 86,933 | +0.09(+1.11%) |
Jul 10, 2013 | 8.263 | 8.412 | 8.263 | 8.384 | 66,510 | +0.08(+1.01%) |
Jul 09, 2013 | 8.212 | 8.300 | 8.235 | 8.300 | 65,155 | +0.07(+0.79%) |
Jul 08, 2013 | 8.342 | 8.342 | 8.189 | 8.235 | 127,359 | -0.01(-0.11%) |
Jul 05, 2013 | 8.179 | 8.254 | 8.151 | 8.244 | 82,824 | +0.03(+0.40%) |
Jul 03, 2013 | 8.207 | 8.305 | 8.203 | 8.212 | 239,194 | -0.19(-2.21%) |
Jul 02, 2013 | 8.440 | 8.440 | 8.365 | 8.398 | 127,144 | -0.04(-0.50%) |
Jul 01, 2013 | 8.416 | 8.477 | 8.394 | 8.440 | 134,656 | +0.02(+0.22%) |
Jun 28, 2013 | 8.468 | 8.533 | 8.407 | 8.421 | 56,325 | +0.04(+0.50%) |
Jun 26, 2013 | 8.244 | 8.393 | 8.244 | 8.379 | 61,494 | +0.10(+1.18%) |
Jun 25, 2013 | 8.184 | 8.286 | 7.951 | 8.282 | 226,138 | +0.18(+2.24%) |
Jun 24, 2013 | 8.058 | 8.128 | 8.007 | 8.100 | 107,991 | -0.01(-0.17%) |
Jun 21, 2013 | 8.240 | 8.258 | 8.072 | 8.114 | 163,744 | -0.14(-1.74%) |
Jun 20, 2013 | 8.556 | 8.575 | 8.235 | 8.258 | 235,057 | -0.34(-4.00%) |
Jun 19, 2013 | 8.709 | 8.709 | 8.570 | 8.602 | 101,065 | -0.06(-0.70%) |
Jun 18, 2013 | 8.612 | 8.705 | 8.593 | 8.663 | 129,035 | +0.05(+0.59%) |
Jun 17, 2013 | 8.602 | 8.715 | 8.575 | 8.612 | 176,727 | +0.05(+0.60%) |
Jun 14, 2013 | 8.589 | 8.616 | 8.531 | 8.561 | 93,873 | +0.00(+0.00%) |
Jun 13, 2013 | 8.514 | 8.575 | 8.323 | 8.561 | 129,037 | +0.08(+0.99%) |
Jun 12, 2013 | 8.584 | 8.602 | 8.463 | 8.477 | 111,561 | -0.10(-1.14%) |
Jun 11, 2013 | 8.630 | 8.678 | 8.575 | 8.575 | 82,673 | -0.13(-1.49%) |
Jun 10, 2013 | 8.723 | 8.742 | 8.658 | 8.705 | 133,540 | +0.05(+0.54%) |
Jun 07, 2013 | 8.547 | 8.695 | 8.547 | 8.658 | 107,701 | +0.09(+1.09%) |
Jun 06, 2013 | 8.509 | 8.593 | 8.486 | 8.565 | 83,174 | +0.09(+1.10%) |
Jun 05, 2013 | 8.435 | 8.616 | 8.435 | 8.472 | 143,617 | -0.01(-0.16%) |
Jun 04, 2013 | 8.765 | 8.774 | 8.444 | 8.486 | 240,925 | -0.17(-1.93%) |
Jun 03, 2013 | 8.723 | 8.802 | 8.593 | 8.654 | 163,140 | -0.12(-1.33%) |
May 31, 2013 | 8.886 | 8.956 | 8.742 | 8.770 | 153,807 | +0.01(+0.11%) |
May 30, 2013 | 8.895 | 8.905 | 8.719 | 8.761 | 148,400 | -0.09(-1.05%) |
May 29, 2013 | 8.923 | 8.928 | 8.816 | 8.854 | 115,497 | -0.07(-0.73%) |
May 28, 2013 | 8.998 | 9.053 | 8.886 | 8.919 | 113,110 | -0.06(-0.62%) |
May 24, 2013 | 8.965 | 8.974 | 8.917 | 8.974 | 44,892 | +0.02(+0.21%) |
May 23, 2013 | 9.058 | 9.058 | 8.858 | 8.956 | 164,555 | -0.10(-1.13%) |
May 22, 2013 | 9.040 | 9.184 | 9.012 | 9.058 | 180,295 | +0.05(+0.57%) |
May 21, 2013 | 9.072 | 9.193 | 8.979 | 9.007 | 223,646 | -0.00(-0.05%) |
May 20, 2013 | 9.095 | 9.133 | 9.012 | 9.012 | 161,080 | -0.08(-0.92%) |
May 17, 2013 | 9.133 | 9.133 | 8.979 | 9.095 | 111,815 | +0.02(+0.20%) |
May 16, 2013 | 9.114 | 9.114 | 9.058 | 9.077 | 58,288 | -0.02(-0.20%) |
May 15, 2013 | 9.067 | 9.109 | 9.035 | 9.095 | 101,198 | -0.03(-0.33%) |
May 13, 2013 | 9.174 | 9.174 | 9.109 | 9.126 | 79,372 | -0.16(-1.68%) |
May 10, 2013 | 9.300 | 9.300 | 9.207 | 9.281 | 94,325 | +0.00(+0.05%) |
May 09, 2013 | 9.300 | 9.300 | 9.253 | 9.277 | 287,911 | -0.02(-0.20%) |
May 08, 2013 | 9.291 | 9.295 | 9.165 | 9.295 | 106,645 | +0.04(+0.45%) |
May 07, 2013 | 9.300 | 9.300 | 9.253 | 9.253 | 108,703 | -0.02(-0.25%) |
May 06, 2013 | 9.281 | 9.281 | 9.230 | 9.277 | 84,286 | +0.02(+0.20%) |
May 03, 2013 | 9.235 | 9.272 | 9.188 | 9.258 | 83,852 | -0.00(-0.00%) |
May 02, 2013 | 9.230 | 9.281 | 9.170 | 9.258 | 103,961 | +0.03(+0.30%) |