Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.709 | 8.734 | 8.560 | 8.628 | 586,217 | -0.06(-0.71%) |
Jul 30, 2013 | 8.691 | 8.703 | 8.535 | 8.691 | 522,155 | +0.00(+0.00%) |
Jul 29, 2013 | 8.641 | 8.734 | 8.641 | 8.691 | 179,146 | +0.02(+0.21%) |
Jul 26, 2013 | 8.864 | 8.864 | 8.635 | 8.672 | 135,412 | -0.24(-2.65%) |
Jul 25, 2013 | 8.628 | 9.031 | 8.604 | 8.908 | 801,112 | +0.25(+2.94%) |
Jul 24, 2013 | 8.591 | 8.691 | 8.579 | 8.653 | 244,211 | +0.07(+0.80%) |
Jul 23, 2013 | 8.647 | 8.659 | 8.579 | 8.585 | 159,528 | -0.04(-0.43%) |
Jul 22, 2013 | 8.380 | 8.709 | 8.380 | 8.622 | 444,185 | +0.22(+2.58%) |
Jul 19, 2013 | 8.368 | 8.467 | 8.337 | 8.405 | 130,348 | +0.04(+0.45%) |
Jul 18, 2013 | 8.337 | 8.436 | 8.219 | 8.368 | 220,604 | +0.04(+0.45%) |
Jul 17, 2013 | 8.424 | 8.456 | 8.200 | 8.330 | 193,425 | -0.06(-0.67%) |
Jul 16, 2013 | 8.467 | 8.507 | 8.299 | 8.386 | 261,316 | -0.07(-0.88%) |
Jul 15, 2013 | 8.405 | 8.479 | 8.380 | 8.461 | 336,088 | +0.04(+0.44%) |
Jul 12, 2013 | 8.430 | 8.566 | 8.380 | 8.424 | 222,991 | -0.03(-0.37%) |
Jul 11, 2013 | 8.430 | 8.504 | 8.318 | 8.455 | 326,571 | +0.11(+1.26%) |
Jul 10, 2013 | 8.150 | 8.380 | 8.147 | 8.349 | 223,421 | +0.17(+2.05%) |
Jul 09, 2013 | 8.101 | 8.194 | 8.045 | 8.181 | 208,095 | +0.14(+1.70%) |
Jul 08, 2013 | 7.989 | 8.144 | 7.983 | 8.045 | 197,767 | +0.08(+1.01%) |
Jul 05, 2013 | 7.915 | 7.983 | 7.828 | 7.964 | 175,349 | +0.12(+1.58%) |
Jul 03, 2013 | 7.977 | 7.977 | 7.797 | 7.840 | 187,621 | -0.18(-2.24%) |
Jul 02, 2013 | 8.045 | 8.132 | 7.834 | 8.020 | 270,775 | -0.02(-0.31%) |
Jul 01, 2013 | 7.983 | 8.070 | 7.915 | 8.045 | 162,078 | +0.10(+1.25%) |
Jun 28, 2013 | 7.840 | 8.033 | 7.821 | 7.946 | 679,365 | +0.12(+1.51%) |
Jun 26, 2013 | 7.790 | 7.921 | 7.766 | 7.828 | 177,669 | +0.08(+1.04%) |
Jun 25, 2013 | 7.679 | 7.828 | 7.679 | 7.747 | 147,012 | +0.11(+1.46%) |
Jun 24, 2013 | 7.871 | 7.896 | 7.623 | 7.635 | 375,326 | -0.32(-4.06%) |
Jun 21, 2013 | 7.859 | 7.964 | 7.772 | 7.958 | 471,921 | +0.09(+1.10%) |
Jun 20, 2013 | 7.946 | 8.054 | 7.803 | 7.871 | 324,926 | -0.18(-2.24%) |
Jun 19, 2013 | 8.113 | 8.213 | 8.045 | 8.051 | 174,827 | -0.11(-1.29%) |
Jun 18, 2013 | 8.157 | 8.237 | 8.126 | 8.157 | 283,869 | -0.04(-0.45%) |
Jun 17, 2013 | 8.051 | 8.231 | 7.995 | 8.194 | 217,921 | +0.27(+3.37%) |
Jun 14, 2013 | 7.983 | 8.048 | 7.828 | 7.927 | 309,910 | -0.03(-0.39%) |
Jun 13, 2013 | 7.939 | 8.001 | 7.884 | 7.958 | 120,750 | +0.05(+0.63%) |
Jun 12, 2013 | 8.070 | 8.150 | 7.848 | 7.908 | 218,186 | -0.14(-1.70%) |
Jun 11, 2013 | 7.977 | 8.088 | 7.977 | 8.045 | 177,321 | +0.00(+0.00%) |
Jun 10, 2013 | 8.126 | 8.163 | 7.915 | 8.045 | 361,081 | -0.09(-1.07%) |
Jun 07, 2013 | 8.244 | 8.299 | 8.119 | 8.132 | 260,929 | -0.03(-0.38%) |
Jun 06, 2013 | 8.169 | 8.287 | 8.070 | 8.163 | 284,633 | +0.03(+0.38%) |
Jun 05, 2013 | 8.330 | 8.380 | 8.119 | 8.132 | 359,077 | -0.19(-2.24%) |
Jun 04, 2013 | 8.417 | 8.448 | 8.250 | 8.318 | 200,071 | -0.07(-0.81%) |
Jun 03, 2013 | 8.386 | 8.448 | 8.231 | 8.386 | 316,810 | +0.07(+0.90%) |
May 31, 2013 | 8.312 | 8.393 | 8.250 | 8.312 | 203,159 | -0.07(-0.81%) |
May 30, 2013 | 8.374 | 8.461 | 8.323 | 8.380 | 216,369 | +0.01(+0.15%) |
May 29, 2013 | 8.393 | 8.411 | 8.262 | 8.368 | 280,077 | -0.08(-0.96%) |
May 28, 2013 | 8.361 | 8.529 | 8.318 | 8.448 | 567,856 | +0.13(+1.57%) |
May 24, 2013 | 8.312 | 8.361 | 8.138 | 8.318 | 262,940 | -0.01(-0.07%) |
May 23, 2013 | 8.213 | 8.383 | 8.188 | 8.324 | 210,345 | -0.04(-0.45%) |
May 22, 2013 | 8.486 | 8.529 | 8.275 | 8.361 | 557,791 | -0.12(-1.39%) |
May 21, 2013 | 8.628 | 8.641 | 8.355 | 8.479 | 432,544 | -0.16(-1.80%) |
May 20, 2013 | 8.281 | 8.666 | 8.281 | 8.635 | 754,366 | +0.40(+4.90%) |
May 17, 2013 | 8.194 | 8.274 | 8.101 | 8.231 | 249,894 | +0.07(+0.91%) |
May 16, 2013 | 8.144 | 8.262 | 8.033 | 8.157 | 228,915 | -0.02(-0.30%) |
May 15, 2013 | 8.293 | 8.380 | 8.045 | 8.181 | 394,846 | +0.11(+1.31%) |
May 13, 2013 | 8.150 | 8.157 | 8.064 | 8.076 | 225,843 | -0.07(-0.91%) |
May 10, 2013 | 8.095 | 8.225 | 7.946 | 8.150 | 629,508 | +0.05(+0.61%) |
May 09, 2013 | 8.076 | 8.132 | 8.051 | 8.101 | 252,926 | -0.01(-0.08%) |
May 08, 2013 | 8.101 | 8.107 | 8.039 | 8.107 | 294,060 | +0.02(+0.31%) |
May 07, 2013 | 8.057 | 8.110 | 8.020 | 8.082 | 271,753 | +0.02(+0.23%) |
May 06, 2013 | 7.995 | 8.107 | 7.995 | 8.064 | 267,212 | +0.04(+0.54%) |
May 03, 2013 | 8.070 | 8.070 | 7.977 | 8.020 | 167,942 | +0.02(+0.31%) |
May 02, 2013 | 7.685 | 8.008 | 7.672 | 7.995 | 203,876 | +0.36(+4.72%) |