Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.910 | 7.910 | 7.740 | 7.750 | 46,815 | -0.24(-3.00%) |
Jul 30, 2013 | 7.980 | 8.020 | 7.950 | 7.990 | 1,706 | +0.02(+0.23%) |
Jul 29, 2013 | 7.910 | 7.990 | 7.910 | 7.972 | 25,060 | -0.13(-1.58%) |
Jul 26, 2013 | 8.250 | 8.250 | 8.020 | 8.100 | 114,171 | -0.16(-1.94%) |
Jul 25, 2013 | 8.200 | 8.260 | 8.200 | 8.260 | 28,150 | +0.13(+1.60%) |
Jul 24, 2013 | 8.250 | 8.250 | 8.120 | 8.130 | 7,240 | -0.12(-1.45%) |
Jul 23, 2013 | 8.220 | 8.260 | 8.200 | 8.250 | 53,990 | +0.20(+2.48%) |
Jul 22, 2013 | 8.000 | 8.068 | 8.000 | 8.050 | 34,967 | +0.08(+1.00%) |
Jul 19, 2013 | 7.910 | 7.990 | 7.910 | 7.970 | 19,710 | -0.15(-1.85%) |
Jul 18, 2013 | 8.200 | 8.280 | 8.120 | 8.120 | 33,718 | +0.02(+0.25%) |
Jul 17, 2013 | 8.150 | 8.150 | 8.080 | 8.100 | 19,539 | -0.19(-2.29%) |
Jul 16, 2013 | 8.260 | 8.330 | 8.250 | 8.290 | 41,840 | +0.15(+1.84%) |
Jul 15, 2013 | 8.130 | 8.190 | 8.130 | 8.140 | 57,172 | +0.80(+10.90%) |
Jul 12, 2013 | 7.402 | 7.402 | 7.310 | 7.340 | 7,393 | -0.03(-0.41%) |
Jul 11, 2013 | 7.290 | 7.370 | 7.290 | 7.370 | 10,059 | +0.16(+2.22%) |
Jul 10, 2013 | 7.230 | 7.240 | 7.200 | 7.210 | 7,682 | -0.02(-0.24%) |
Jul 09, 2013 | 7.200 | 7.450 | 7.228 | 7.228 | 38,837 | -0.22(-2.99%) |
Jul 08, 2013 | 7.450 | 7.540 | 7.450 | 7.450 | 16,270 | +0.16(+2.19%) |
Jul 05, 2013 | 7.300 | 7.350 | 7.250 | 7.290 | 64,966 | +0.16(+2.24%) |
Jul 03, 2013 | 7.130 | 7.210 | 7.130 | 7.130 | 59,094 | -0.17(-2.33%) |
Jul 02, 2013 | 7.210 | 7.390 | 7.210 | 7.300 | 88,970 | +0.70(+10.61%) |
Jul 01, 2013 | 6.570 | 6.640 | 6.565 | 6.600 | 44,807 | +0.04(+0.61%) |
Jun 28, 2013 | 6.620 | 6.620 | 6.500 | 6.560 | 12,660 | -0.33(-4.79%) |
Jun 26, 2013 | 6.840 | 6.890 | 6.800 | 6.890 | 32,098 | +0.40(+6.16%) |
Jun 25, 2013 | 6.490 | 6.500 | 6.360 | 6.490 | 97,232 | -0.16(-2.41%) |
Jun 24, 2013 | 6.720 | 6.720 | 6.500 | 6.650 | 45,407 | -0.84(-11.27%) |
Jun 21, 2013 | 7.570 | 7.580 | 7.370 | 7.495 | 42,185 | -0.05(-0.66%) |
Jun 20, 2013 | 7.700 | 7.700 | 7.540 | 7.545 | 145,266 | -0.74(-8.99%) |
Jun 19, 2013 | 8.400 | 8.440 | 8.290 | 8.290 | 43,373 | -0.11(-1.31%) |
Jun 18, 2013 | 8.360 | 8.420 | 8.360 | 8.400 | 35,864 | +0.25(+3.07%) |
Jun 17, 2013 | 8.180 | 8.220 | 8.150 | 8.150 | 3,055 | +0.22(+2.77%) |
Jun 14, 2013 | 7.980 | 8.050 | 7.930 | 7.930 | 13,603 | +0.06(+0.76%) |
Jun 13, 2013 | 7.800 | 7.870 | 7.760 | 7.870 | 91,456 | +0.01(+0.13%) |
Jun 12, 2013 | 7.940 | 7.980 | 7.860 | 7.860 | 25,895 | -0.12(-1.50%) |
Jun 11, 2013 | 7.920 | 7.980 | 7.910 | 7.980 | 11,073 | -0.05(-0.62%) |
Jun 10, 2013 | 8.180 | 8.190 | 8.030 | 8.030 | 31,262 | -0.37(-4.40%) |
Jun 07, 2013 | 8.500 | 8.500 | 8.330 | 8.400 | 21,122 | -0.14(-1.64%) |
Jun 06, 2013 | 8.510 | 8.550 | 8.490 | 8.540 | 48,428 | +0.25(+3.02%) |
Jun 05, 2013 | 8.300 | 8.300 | 8.250 | 8.290 | 5,818 | -0.08(-0.96%) |
Jun 04, 2013 | 8.490 | 8.490 | 8.350 | 8.370 | 17,744 | -0.03(-0.36%) |
Jun 03, 2013 | 8.500 | 8.530 | 8.380 | 8.400 | 57,748 | -0.28(-3.23%) |
May 31, 2013 | 8.870 | 8.870 | 8.670 | 8.680 | 18,383 | -0.24(-2.69%) |
May 30, 2013 | 8.960 | 8.960 | 8.890 | 8.920 | 24,751 | +0.04(+0.45%) |
May 29, 2013 | 8.860 | 8.970 | 8.850 | 8.880 | 41,687 | +0.33(+3.86%) |
May 28, 2013 | 8.500 | 8.660 | 8.500 | 8.550 | 54,229 | +0.51(+6.34%) |
May 24, 2013 | 8.040 | 8.060 | 8.020 | 8.040 | 47,370 | +0.16(+2.03%) |
May 23, 2013 | 8.110 | 8.110 | 7.870 | 7.880 | 76,590 | -0.43(-5.17%) |
May 22, 2013 | 8.630 | 8.630 | 8.310 | 8.310 | 40,832 | -0.29(-3.37%) |
May 21, 2013 | 8.650 | 8.650 | 8.530 | 8.600 | 19,799 | -0.05(-0.58%) |
May 20, 2013 | 8.730 | 8.730 | 8.630 | 8.650 | 59,646 | -0.10(-1.14%) |
May 17, 2013 | 8.730 | 8.800 | 8.730 | 8.750 | 97,820 | +0.01(+0.11%) |
May 16, 2013 | 8.710 | 8.960 | 8.710 | 8.740 | 63,684 | +0.25(+2.94%) |
May 15, 2013 | 8.430 | 8.500 | 8.430 | 8.490 | 69,880 | +0.43(+5.37%) |
May 13, 2013 | 8.090 | 8.100 | 8.050 | 8.057 | 36,150 | +0.08(+0.97%) |
May 10, 2013 | 8.000 | 8.040 | 7.970 | 7.980 | 86,152 | +0.11(+1.40%) |
May 09, 2013 | 7.920 | 7.990 | 7.870 | 7.870 | 85,144 | +0.31(+4.10%) |
May 08, 2013 | 7.520 | 7.620 | 7.520 | 7.560 | 11,522 | -0.05(-0.66%) |
May 07, 2013 | 7.610 | 7.670 | 7.610 | 7.610 | 16,840 | +0.17(+2.28%) |
May 06, 2013 | 7.460 | 7.460 | 7.420 | 7.440 | 30,741 | +0.08(+1.09%) |
May 03, 2013 | 7.280 | 7.390 | 7.040 | 7.360 | 60,530 | +0.32(+4.55%) |
May 02, 2013 | 7.040 | 7.053 | 7.040 | 7.040 | 11,167 | -0.02(-0.28%) |