Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.194 | 8.321 | 8.187 | 8.228 | 14,908,239 | +0.05(+0.66%) |
Jul 30, 2013 | 8.174 | 8.234 | 8.114 | 8.174 | 13,204,271 | +0.02(+0.25%) |
Jul 29, 2013 | 8.295 | 8.308 | 8.120 | 8.154 | 12,223,806 | -0.15(-1.85%) |
Jul 26, 2013 | 8.201 | 8.315 | 8.201 | 8.308 | 14,186,696 | +0.03(+0.32%) |
Jul 25, 2013 | 8.268 | 8.372 | 8.214 | 8.281 | 19,986,154 | -0.01(-0.08%) |
Jul 24, 2013 | 8.275 | 8.335 | 8.211 | 8.288 | 16,094,320 | +0.05(+0.65%) |
Jul 23, 2013 | 8.315 | 8.321 | 8.187 | 8.234 | 18,752,384 | -0.05(-0.65%) |
Jul 22, 2013 | 8.087 | 8.295 | 8.060 | 8.288 | 20,028,548 | +0.22(+2.74%) |
Jul 19, 2013 | 7.946 | 8.094 | 7.933 | 8.067 | 19,819,026 | +0.14(+1.78%) |
Jul 18, 2013 | 7.712 | 8.040 | 7.665 | 7.926 | 26,809,390 | +0.12(+1.55%) |
Jul 17, 2013 | 7.759 | 7.852 | 7.739 | 7.806 | 13,835,314 | +0.07(+0.87%) |
Jul 16, 2013 | 7.893 | 7.896 | 7.651 | 7.739 | 14,768,530 | -0.14(-1.79%) |
Jul 15, 2013 | 7.933 | 7.980 | 7.879 | 7.879 | 10,081,872 | -0.02(-0.25%) |
Jul 12, 2013 | 7.779 | 7.903 | 7.759 | 7.899 | 12,428,269 | +0.15(+1.90%) |
Jul 11, 2013 | 8.013 | 8.013 | 7.712 | 7.752 | 21,912,944 | -0.15(-1.87%) |
Jul 10, 2013 | 7.953 | 7.980 | 7.826 | 7.899 | 15,301,009 | -0.06(-0.76%) |
Jul 09, 2013 | 8.033 | 8.020 | 7.913 | 7.960 | 20,529,572 | -0.02(-0.25%) |
Jul 08, 2013 | 8.080 | 8.127 | 7.966 | 7.980 | 16,780,246 | -0.06(-0.75%) |
Jul 05, 2013 | 7.725 | 8.040 | 7.725 | 8.040 | 21,084,354 | +0.38(+4.99%) |
Jul 03, 2013 | 7.591 | 7.678 | 7.564 | 7.658 | 7,768,738 | +0.02(+0.26%) |
Jul 02, 2013 | 7.531 | 7.698 | 7.511 | 7.638 | 18,095,928 | +0.11(+1.42%) |
Jul 01, 2013 | 7.417 | 7.638 | 7.410 | 7.531 | 18,342,944 | +0.13(+1.81%) |
Jun 28, 2013 | 7.397 | 7.430 | 7.310 | 7.397 | 15,003,604 | -0.03(-0.36%) |
Jun 27, 2013 | 7.357 | 7.430 | 7.310 | 7.424 | 14,188,155 | +0.13(+1.84%) |
Jun 26, 2013 | 7.350 | 7.350 | 7.223 | 7.290 | 19,599,114 | +0.11(+1.49%) |
Jun 25, 2013 | 7.062 | 7.203 | 7.022 | 7.182 | 16,790,726 | +0.19(+2.68%) |
Jun 24, 2013 | 6.968 | 7.075 | 6.938 | 6.995 | 19,455,518 | -0.07(-0.95%) |
Jun 21, 2013 | 7.028 | 7.115 | 6.937 | 7.062 | 26,126,702 | +0.11(+1.64%) |
Jun 20, 2013 | 6.914 | 7.122 | 6.861 | 6.948 | 40,187,600 | -0.03(-0.38%) |
Jun 19, 2013 | 7.022 | 7.048 | 6.955 | 6.975 | 15,272,596 | -0.06(-0.86%) |
Jun 18, 2013 | 6.961 | 7.095 | 6.938 | 7.035 | 15,012,471 | +0.05(+0.77%) |
Jun 17, 2013 | 7.015 | 7.035 | 6.935 | 6.981 | 13,120,131 | +0.01(+0.10%) |
Jun 14, 2013 | 7.136 | 7.142 | 6.908 | 6.975 | 17,100,294 | -0.18(-2.53%) |
Jun 13, 2013 | 7.022 | 7.162 | 6.975 | 7.156 | 14,891,366 | +0.13(+1.91%) |
Jun 12, 2013 | 7.243 | 7.263 | 7.022 | 7.022 | 17,668,778 | -0.17(-2.42%) |
Jun 11, 2013 | 7.296 | 7.330 | 7.193 | 7.196 | 15,936,713 | -0.17(-2.27%) |
Jun 10, 2013 | 7.283 | 7.410 | 7.263 | 7.363 | 22,973,976 | +0.09(+1.20%) |
Jun 07, 2013 | 7.162 | 7.296 | 7.115 | 7.276 | 18,597,018 | +0.18(+2.55%) |
Jun 06, 2013 | 7.008 | 7.102 | 6.969 | 7.095 | 12,674,856 | +0.07(+1.05%) |
Jun 05, 2013 | 7.129 | 7.176 | 7.022 | 7.022 | 12,999,759 | -0.13(-1.78%) |
Jun 04, 2013 | 7.209 | 7.296 | 7.136 | 7.149 | 9,946,949 | -0.07(-0.93%) |
Jun 03, 2013 | 7.236 | 7.296 | 7.115 | 7.216 | 12,475,588 | -0.01(-0.09%) |
May 31, 2013 | 7.256 | 7.296 | 7.203 | 7.223 | 18,609,226 | -0.05(-0.65%) |
May 30, 2013 | 7.203 | 7.330 | 7.196 | 7.270 | 16,535,078 | +0.09(+1.21%) |
May 29, 2013 | 7.142 | 7.249 | 7.082 | 7.182 | 17,651,586 | -0.01(-0.19%) |
May 28, 2013 | 7.223 | 7.270 | 7.142 | 7.196 | 14,669,056 | +0.05(+0.75%) |
May 24, 2013 | 7.069 | 7.149 | 7.055 | 7.142 | 10,396,587 | +0.02(+0.28%) |
May 23, 2013 | 7.022 | 7.162 | 6.995 | 7.122 | 12,616,706 | -0.00(-0.05%) |
May 22, 2013 | 7.232 | 7.332 | 7.099 | 7.126 | 18,823,060 | -0.11(-1.57%) |
May 21, 2013 | 7.245 | 7.299 | 7.213 | 7.239 | 9,591,738 | +0.01(+0.09%) |
May 20, 2013 | 7.179 | 7.285 | 7.172 | 7.232 | 13,157,417 | +0.03(+0.46%) |
May 17, 2013 | 7.106 | 7.232 | 7.086 | 7.199 | 14,532,368 | +0.15(+2.18%) |
May 16, 2013 | 7.086 | 7.146 | 7.039 | 7.046 | 14,065,444 | -0.04(-0.56%) |
May 15, 2013 | 6.999 | 7.146 | 6.946 | 7.086 | 18,440,634 | +0.19(+2.71%) |
May 13, 2013 | 6.859 | 6.952 | 6.846 | 6.899 | 8,487,709 | +0.03(+0.49%) |
May 10, 2013 | 6.872 | 6.906 | 6.826 | 6.866 | 9,046,482 | +0.01(+0.10%) |
May 09, 2013 | 6.886 | 6.912 | 6.832 | 6.859 | 8,180,957 | -0.04(-0.58%) |
May 08, 2013 | 6.806 | 6.919 | 6.772 | 6.899 | 11,733,779 | +0.08(+1.17%) |
May 07, 2013 | 6.786 | 6.826 | 6.732 | 6.819 | 13,302,887 | +0.06(+0.89%) |
May 06, 2013 | 6.699 | 6.766 | 6.672 | 6.759 | 10,134,418 | +0.07(+1.10%) |
May 03, 2013 | 6.652 | 6.692 | 6.612 | 6.686 | 11,511,731 | +0.07(+1.11%) |
May 02, 2013 | 6.592 | 6.652 | 6.559 | 6.612 | 12,746,734 | +0.03(+0.40%) |