Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.770 | 7.900 | 7.750 | 7.770 | 459,558 | -0.06(-0.77%) |
Jul 30, 2013 | 7.870 | 7.900 | 7.810 | 7.830 | 564,257 | -0.02(-0.28%) |
Jul 29, 2013 | 7.850 | 7.940 | 7.820 | 7.852 | 292,216 | -0.02(-0.23%) |
Jul 26, 2013 | 7.780 | 7.910 | 7.760 | 7.870 | 118,980 | +0.02(+0.25%) |
Jul 25, 2013 | 7.732 | 7.880 | 7.730 | 7.850 | 1,117,826 | +0.07(+0.90%) |
Jul 24, 2013 | 7.870 | 7.900 | 7.770 | 7.780 | 284,080 | -0.11(-1.39%) |
Jul 23, 2013 | 7.980 | 8.030 | 7.880 | 7.890 | 570,453 | -0.08(-1.00%) |
Jul 22, 2013 | 7.954 | 8.040 | 7.940 | 7.970 | 1,026,844 | -0.02(-0.25%) |
Jul 19, 2013 | 8.100 | 8.134 | 7.950 | 7.990 | 1,238,735 | +0.01(+0.13%) |
Jul 18, 2013 | 7.930 | 8.060 | 7.900 | 7.980 | 1,677,889 | -0.14(-1.72%) |
Jul 17, 2013 | 8.070 | 8.140 | 7.900 | 8.120 | 3,275,493 | +0.41(+5.33%) |
Jul 16, 2013 | 7.660 | 7.710 | 7.620 | 7.709 | 265,241 | +0.18(+2.43%) |
Jul 15, 2013 | 7.490 | 7.540 | 7.450 | 7.526 | 822,312 | +0.08(+1.02%) |
Jul 12, 2013 | 7.320 | 7.450 | 7.320 | 7.450 | 564,711 | +0.22(+3.04%) |
Jul 11, 2013 | 7.180 | 7.250 | 7.160 | 7.230 | 657,639 | +0.37(+5.39%) |
Jul 10, 2013 | 6.900 | 6.924 | 6.840 | 6.860 | 1,208,770 | -0.05(-0.72%) |
Jul 09, 2013 | 6.880 | 6.920 | 6.830 | 6.910 | 482,784 | +0.08(+1.17%) |
Jul 08, 2013 | 6.850 | 6.860 | 6.810 | 6.830 | 311,894 | +0.02(+0.29%) |
Jul 05, 2013 | 6.810 | 6.830 | 6.770 | 6.810 | 1,285,785 | +0.25(+3.81%) |
Jul 03, 2013 | 6.520 | 6.590 | 6.440 | 6.560 | 1,059,422 | +0.08(+1.22%) |
Jul 02, 2013 | 6.600 | 6.630 | 6.480 | 6.481 | 319,406 | -0.07(-1.05%) |
Jul 01, 2013 | 6.590 | 6.610 | 6.550 | 6.550 | 290,916 | -0.02(-0.30%) |
Jun 28, 2013 | 6.530 | 6.620 | 6.460 | 6.570 | 447,705 | -0.01(-0.15%) |
Jun 27, 2013 | 6.510 | 6.580 | 6.486 | 6.580 | 924,441 | -0.04(-0.63%) |
Jun 26, 2013 | 6.660 | 6.700 | 6.580 | 6.622 | 964,143 | -0.04(-0.57%) |
Jun 25, 2013 | 6.650 | 6.690 | 6.590 | 6.660 | 548,912 | +0.10(+1.52%) |
Jun 24, 2013 | 6.570 | 6.604 | 6.460 | 6.560 | 968,028 | -0.08(-1.20%) |
Jun 21, 2013 | 6.640 | 6.670 | 6.510 | 6.640 | 782,872 | +0.16(+2.47%) |
Jun 20, 2013 | 6.620 | 6.630 | 6.470 | 6.480 | 988,439 | -0.24(-3.57%) |
Jun 19, 2013 | 6.920 | 6.920 | 6.720 | 6.720 | 629,050 | -0.33(-4.68%) |
Jun 18, 2013 | 7.060 | 7.060 | 7.000 | 7.050 | 1,022,771 | +0.13(+1.88%) |
Jun 17, 2013 | 6.980 | 7.040 | 6.920 | 6.920 | 356,288 | +0.05(+0.73%) |
Jun 14, 2013 | 6.981 | 7.020 | 6.860 | 6.870 | 888,764 | -0.08(-1.15%) |
Jun 13, 2013 | 6.770 | 6.950 | 6.740 | 6.950 | 322,088 | +0.06(+0.87%) |
Jun 12, 2013 | 6.960 | 6.980 | 6.860 | 6.890 | 929,167 | -0.04(-0.58%) |
Jun 11, 2013 | 6.850 | 6.930 | 6.839 | 6.930 | 1,206,731 | -0.23(-3.21%) |
Jun 10, 2013 | 7.200 | 7.250 | 7.140 | 7.160 | 418,283 | -0.10(-1.38%) |
Jun 07, 2013 | 7.260 | 7.280 | 7.210 | 7.260 | 293,887 | -0.02(-0.27%) |
Jun 06, 2013 | 7.270 | 7.350 | 7.190 | 7.280 | 1,275,189 | +0.00(+0.00%) |
Jun 05, 2013 | 7.380 | 7.395 | 7.270 | 7.280 | 880,260 | -0.19(-2.54%) |
Jun 04, 2013 | 7.470 | 7.482 | 7.400 | 7.470 | 1,132,325 | -0.15(-1.97%) |
Jun 03, 2013 | 7.530 | 7.620 | 7.490 | 7.620 | 343,855 | +0.05(+0.66%) |
May 31, 2013 | 7.520 | 7.690 | 7.470 | 7.570 | 723,465 | +0.02(+0.31%) |
May 30, 2013 | 7.490 | 7.590 | 7.490 | 7.546 | 712,368 | +0.03(+0.35%) |
May 29, 2013 | 7.500 | 7.544 | 7.460 | 7.520 | 1,355,624 | -0.12(-1.57%) |
May 28, 2013 | 7.690 | 7.730 | 7.560 | 7.640 | 544,833 | -0.02(-0.26%) |
May 24, 2013 | 7.610 | 7.680 | 7.570 | 7.660 | 1,811,985 | -0.14(-1.79%) |
May 23, 2013 | 7.810 | 7.810 | 7.700 | 7.800 | 3,306,772 | -0.21(-2.59%) |
May 22, 2013 | 8.160 | 8.190 | 7.990 | 8.007 | 2,525,830 | -0.05(-0.66%) |
May 21, 2013 | 8.090 | 8.130 | 8.000 | 8.060 | 6,121,742 | +0.01(+0.12%) |
May 20, 2013 | 8.070 | 8.100 | 8.040 | 8.050 | 2,670,072 | +0.05(+0.63%) |
May 17, 2013 | 7.970 | 8.000 | 7.960 | 8.000 | 3,358,744 | +0.24(+3.09%) |
May 16, 2013 | 7.860 | 7.890 | 7.760 | 7.760 | 4,052,807 | +0.01(+0.13%) |
May 15, 2013 | 7.740 | 7.860 | 7.730 | 7.750 | 2,088,322 | -0.19(-2.39%) |
May 13, 2013 | 8.050 | 8.060 | 7.910 | 7.940 | 504,281 | -0.18(-2.22%) |
May 10, 2013 | 8.070 | 8.200 | 8.040 | 8.120 | 361,989 | -0.05(-0.61%) |
May 09, 2013 | 8.250 | 8.280 | 8.150 | 8.170 | 623,282 | -0.30(-3.54%) |
May 08, 2013 | 8.439 | 8.490 | 8.410 | 8.470 | 652,707 | +0.11(+1.32%) |
May 07, 2013 | 8.300 | 8.400 | 8.300 | 8.360 | 483,976 | +0.16(+1.95%) |
May 06, 2013 | 8.230 | 8.320 | 8.200 | 8.200 | 434,215 | -0.06(-0.73%) |
May 03, 2013 | 8.160 | 8.270 | 7.850 | 8.260 | 255,684 | +0.41(+5.22%) |
May 02, 2013 | 7.860 | 7.930 | 7.830 | 7.850 | 410,343 | +0.16(+2.08%) |