Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.569 | 8.569 | 8.478 | 8.564 | 172,920 | +0.02(+0.28%) |
Jul 30, 2013 | 8.607 | 8.607 | 8.473 | 8.540 | 175,077 | -0.04(-0.50%) |
Jul 29, 2013 | 8.664 | 8.664 | 8.545 | 8.583 | 99,279 | -0.05(-0.55%) |
Jul 26, 2013 | 8.435 | 8.635 | 8.435 | 8.631 | 388,556 | +0.15(+1.74%) |
Jul 25, 2013 | 8.411 | 8.487 | 8.392 | 8.483 | 181,521 | +0.07(+0.85%) |
Jul 24, 2013 | 8.578 | 8.578 | 8.397 | 8.411 | 263,956 | -0.10(-1.18%) |
Jul 23, 2013 | 8.435 | 8.530 | 8.425 | 8.511 | 369,589 | +0.11(+1.25%) |
Jul 22, 2013 | 8.411 | 8.425 | 8.359 | 8.406 | 219,027 | +0.05(+0.57%) |
Jul 19, 2013 | 8.459 | 8.459 | 8.356 | 8.359 | 159,913 | -0.09(-1.07%) |
Jul 18, 2013 | 8.402 | 8.449 | 8.382 | 8.449 | 137,475 | +0.05(+0.57%) |
Jul 17, 2013 | 8.378 | 8.416 | 8.354 | 8.402 | 141,604 | +0.02(+0.28%) |
Jul 16, 2013 | 8.421 | 8.468 | 8.359 | 8.378 | 159,513 | -0.06(-0.74%) |
Jul 15, 2013 | 8.483 | 8.511 | 8.435 | 8.440 | 163,805 | -0.02(-0.28%) |
Jul 12, 2013 | 8.487 | 8.492 | 8.430 | 8.464 | 155,182 | +0.01(+0.17%) |
Jul 11, 2013 | 8.392 | 8.497 | 8.354 | 8.449 | 289,063 | +0.12(+1.49%) |
Jul 10, 2013 | 8.325 | 8.339 | 8.306 | 8.325 | 209,506 | +0.04(+0.46%) |
Jul 09, 2013 | 8.354 | 8.363 | 8.276 | 8.287 | 377,673 | -0.04(-0.52%) |
Jul 08, 2013 | 8.435 | 8.435 | 8.268 | 8.330 | 277,715 | -0.01(-0.11%) |
Jul 05, 2013 | 8.444 | 8.502 | 8.282 | 8.339 | 141,065 | -0.12(-1.47%) |
Jul 03, 2013 | 8.444 | 8.502 | 8.363 | 8.464 | 111,588 | +0.01(+0.11%) |
Jul 02, 2013 | 8.559 | 8.573 | 8.440 | 8.454 | 91,528 | -0.08(-0.95%) |
Jul 01, 2013 | 8.497 | 8.583 | 8.497 | 8.535 | 131,389 | +0.10(+1.13%) |
Jun 28, 2013 | 8.444 | 8.473 | 8.405 | 8.440 | 105,323 | +0.08(+0.91%) |
Jun 26, 2013 | 8.397 | 8.421 | 8.344 | 8.363 | 266,382 | +0.03(+0.34%) |
Jun 25, 2013 | 8.296 | 8.368 | 8.282 | 8.335 | 391,845 | +0.04(+0.46%) |
Jun 24, 2013 | 8.234 | 8.311 | 8.010 | 8.296 | 449,496 | -0.04(-0.52%) |
Jun 21, 2013 | 8.330 | 8.430 | 8.266 | 8.339 | 229,200 | +0.05(+0.63%) |
Jun 20, 2013 | 8.387 | 8.387 | 8.249 | 8.287 | 283,482 | -0.14(-1.64%) |
Jun 19, 2013 | 8.535 | 8.554 | 8.392 | 8.425 | 203,637 | -0.13(-1.56%) |
Jun 18, 2013 | 8.592 | 8.602 | 8.497 | 8.559 | 148,179 | -0.01(-0.11%) |
Jun 17, 2013 | 8.645 | 8.688 | 8.550 | 8.569 | 170,257 | -0.01(-0.17%) |
Jun 14, 2013 | 8.583 | 8.612 | 8.497 | 8.583 | 217,157 | +0.09(+1.01%) |
Jun 13, 2013 | 8.354 | 8.511 | 8.344 | 8.497 | 262,888 | +0.13(+1.60%) |
Jun 12, 2013 | 8.545 | 8.563 | 8.354 | 8.363 | 268,617 | -0.13(-1.57%) |
Jun 11, 2013 | 8.554 | 8.621 | 8.435 | 8.497 | 356,846 | -0.15(-1.77%) |
Jun 10, 2013 | 8.783 | 8.807 | 8.626 | 8.650 | 239,599 | -0.09(-0.98%) |
Jun 07, 2013 | 8.845 | 8.879 | 8.712 | 8.736 | 161,008 | -0.07(-0.76%) |
Jun 06, 2013 | 8.841 | 8.841 | 8.721 | 8.803 | 156,046 | -0.05(-0.54%) |
Jun 05, 2013 | 8.783 | 8.874 | 8.769 | 8.850 | 303,262 | +0.06(+0.71%) |
Jun 04, 2013 | 8.855 | 8.946 | 8.712 | 8.788 | 655,871 | -0.00(-0.05%) |
Jun 03, 2013 | 8.822 | 8.831 | 8.683 | 8.793 | 201,441 | +0.02(+0.22%) |
May 31, 2013 | 8.979 | 8.979 | 8.760 | 8.774 | 252,575 | -0.15(-1.71%) |
May 30, 2013 | 8.984 | 9.051 | 8.903 | 8.927 | 143,627 | -0.02(-0.21%) |
May 29, 2013 | 9.070 | 9.070 | 8.874 | 8.946 | 266,438 | -0.12(-1.37%) |
May 28, 2013 | 9.141 | 9.194 | 9.053 | 9.070 | 227,721 | -0.08(-0.89%) |
May 24, 2013 | 9.223 | 9.261 | 9.132 | 9.151 | 159,297 | -0.07(-0.78%) |
May 23, 2013 | 9.170 | 9.237 | 9.170 | 9.223 | 166,813 | +0.00(+0.05%) |
May 22, 2013 | 9.304 | 9.304 | 9.213 | 9.218 | 220,705 | -0.11(-1.23%) |
May 21, 2013 | 9.337 | 9.351 | 9.299 | 9.332 | 167,295 | +0.01(+0.15%) |
May 20, 2013 | 9.342 | 9.361 | 9.299 | 9.318 | 185,357 | -0.05(-0.51%) |
May 17, 2013 | 9.414 | 9.418 | 9.337 | 9.366 | 165,445 | -0.00(-0.05%) |
May 16, 2013 | 9.409 | 9.423 | 9.366 | 9.371 | 163,748 | -0.02(-0.25%) |
May 15, 2013 | 9.371 | 9.399 | 9.351 | 9.394 | 147,052 | +0.04(+0.46%) |
May 13, 2013 | 9.356 | 9.385 | 9.328 | 9.351 | 116,036 | -0.01(-0.15%) |
May 10, 2013 | 9.361 | 9.366 | 9.338 | 9.366 | 115,055 | +0.01(+0.10%) |
May 09, 2013 | 9.371 | 9.371 | 9.337 | 9.356 | 116,097 | +0.00(+0.00%) |
May 08, 2013 | 9.356 | 9.385 | 9.299 | 9.356 | 276,923 | +0.00(+0.00%) |
May 07, 2013 | 9.337 | 9.366 | 9.299 | 9.356 | 171,030 | +0.03(+0.31%) |
May 06, 2013 | 9.351 | 9.356 | 9.289 | 9.328 | 117,553 | -0.02(-0.26%) |
May 03, 2013 | 9.371 | 9.366 | 9.275 | 9.351 | 191,895 | -0.00(-0.05%) |
May 02, 2013 | 9.371 | 9.390 | 9.285 | 9.356 | 168,801 | +0.00(+0.00%) |