Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.680 | 8.788 | 8.612 | 8.638 | 398,615 | -0.03(-0.34%) |
Jul 30, 2013 | 8.557 | 8.701 | 8.469 | 8.667 | 259,836 | -0.03(-0.36%) |
Jul 29, 2013 | 8.568 | 8.725 | 8.530 | 8.698 | 210,056 | +0.09(+0.99%) |
Jul 26, 2013 | 8.539 | 8.617 | 8.472 | 8.613 | 405,305 | -0.08(-0.88%) |
Jul 25, 2013 | 8.532 | 8.716 | 8.532 | 8.689 | 292,696 | +0.18(+2.08%) |
Jul 24, 2013 | 8.692 | 8.701 | 8.442 | 8.512 | 509,812 | -0.21(-2.37%) |
Jul 23, 2013 | 8.795 | 8.869 | 8.677 | 8.718 | 231,127 | +0.09(+0.99%) |
Jul 22, 2013 | 8.651 | 8.705 | 8.573 | 8.633 | 247,228 | +0.06(+0.71%) |
Jul 19, 2013 | 8.512 | 8.588 | 8.467 | 8.573 | 166,913 | +0.04(+0.50%) |
Jul 18, 2013 | 8.483 | 8.638 | 8.478 | 8.530 | 697,391 | +0.07(+0.82%) |
Jul 17, 2013 | 8.364 | 8.514 | 8.364 | 8.460 | 296,798 | +0.15(+1.84%) |
Jul 16, 2013 | 8.436 | 8.485 | 8.236 | 8.308 | 316,978 | -0.12(-1.46%) |
Jul 15, 2013 | 8.469 | 8.469 | 8.366 | 8.431 | 185,917 | +0.03(+0.40%) |
Jul 12, 2013 | 8.449 | 8.449 | 8.326 | 8.397 | 253,463 | -0.08(-0.90%) |
Jul 11, 2013 | 8.454 | 8.498 | 8.393 | 8.474 | 853,874 | +0.27(+3.31%) |
Jul 10, 2013 | 8.236 | 8.269 | 8.130 | 8.202 | 273,148 | -0.03(-0.41%) |
Jul 09, 2013 | 8.112 | 8.267 | 7.987 | 8.236 | 470,775 | +0.25(+3.12%) |
Jul 08, 2013 | 7.964 | 8.038 | 7.926 | 7.987 | 199,185 | +0.11(+1.37%) |
Jul 05, 2013 | 7.879 | 7.894 | 7.755 | 7.879 | 283,570 | +0.09(+1.15%) |
Jul 03, 2013 | 7.701 | 7.805 | 7.701 | 7.789 | 265,430 | -0.01(-0.12%) |
Jul 02, 2013 | 7.814 | 7.917 | 7.690 | 7.798 | 351,673 | -0.06(-0.80%) |
Jul 01, 2013 | 7.926 | 7.971 | 7.798 | 7.861 | 585,553 | +0.13(+1.74%) |
Jun 28, 2013 | 7.771 | 7.836 | 7.674 | 7.726 | 389,409 | -0.06(-0.78%) |
Jun 26, 2013 | 7.802 | 7.827 | 7.663 | 7.787 | 496,014 | +0.02(+0.24%) |
Jun 25, 2013 | 7.795 | 7.813 | 7.634 | 7.768 | 655,633 | +0.12(+1.58%) |
Jun 24, 2013 | 7.759 | 7.764 | 7.480 | 7.647 | 1,059,706 | -0.31(-3.90%) |
Jun 21, 2013 | 8.099 | 8.124 | 7.777 | 7.958 | 748,854 | -0.04(-0.45%) |
Jun 20, 2013 | 8.197 | 8.257 | 7.938 | 7.994 | 756,548 | -0.49(-5.80%) |
Jun 19, 2013 | 8.691 | 8.691 | 8.486 | 8.486 | 372,418 | -0.15(-1.71%) |
Jun 18, 2013 | 8.495 | 8.685 | 8.495 | 8.633 | 312,582 | +0.08(+0.97%) |
Jun 17, 2013 | 8.586 | 8.629 | 8.472 | 8.551 | 259,063 | +0.11(+1.27%) |
Jun 14, 2013 | 8.544 | 8.656 | 8.383 | 8.443 | 328,830 | -0.13(-1.49%) |
Jun 13, 2013 | 8.225 | 8.613 | 8.206 | 8.571 | 578,105 | +0.27(+3.23%) |
Jun 12, 2013 | 8.501 | 8.553 | 8.276 | 8.302 | 990,784 | -0.09(-1.09%) |
Jun 11, 2013 | 8.490 | 8.557 | 8.336 | 8.394 | 455,230 | -0.25(-2.87%) |
Jun 10, 2013 | 8.653 | 8.674 | 8.564 | 8.642 | 168,508 | +0.01(+0.10%) |
Jun 07, 2013 | 8.624 | 8.669 | 8.479 | 8.633 | 447,455 | +0.06(+0.76%) |
Jun 06, 2013 | 8.463 | 8.575 | 8.383 | 8.568 | 305,411 | +0.11(+1.29%) |
Jun 05, 2013 | 8.738 | 8.756 | 8.457 | 8.459 | 712,365 | -0.34(-3.81%) |
Jun 04, 2013 | 8.852 | 8.940 | 8.698 | 8.794 | 371,707 | -0.06(-0.66%) |
Jun 03, 2013 | 8.803 | 8.868 | 8.656 | 8.852 | 417,922 | +0.06(+0.71%) |
May 31, 2013 | 8.973 | 9.062 | 8.790 | 8.790 | 652,309 | -0.21(-2.29%) |
May 30, 2013 | 8.957 | 9.060 | 8.886 | 8.995 | 425,160 | +0.08(+0.95%) |
May 29, 2013 | 8.857 | 8.931 | 8.747 | 8.910 | 453,243 | -0.02(-0.25%) |
May 28, 2013 | 8.989 | 9.035 | 8.897 | 8.933 | 475,767 | +0.15(+1.76%) |
May 24, 2013 | 8.712 | 8.794 | 8.674 | 8.779 | 206,876 | -0.07(-0.83%) |
May 23, 2013 | 8.662 | 8.881 | 8.539 | 8.852 | 571,820 | -0.03(-0.38%) |
May 22, 2013 | 9.078 | 9.288 | 8.792 | 8.886 | 651,119 | -0.18(-1.97%) |
May 21, 2013 | 9.080 | 9.188 | 9.024 | 9.065 | 453,745 | -0.00(-0.05%) |
May 20, 2013 | 8.998 | 9.136 | 8.919 | 9.069 | 483,595 | +0.07(+0.82%) |
May 17, 2013 | 8.828 | 9.004 | 8.828 | 8.995 | 654,161 | +0.23(+2.68%) |
May 16, 2013 | 8.741 | 8.937 | 8.702 | 8.761 | 457,569 | -0.06(-0.73%) |
May 15, 2013 | 8.682 | 8.897 | 8.676 | 8.826 | 463,778 | +0.25(+2.97%) |
May 13, 2013 | 8.727 | 8.727 | 8.522 | 8.571 | 499,270 | -0.16(-1.79%) |
May 10, 2013 | 8.712 | 8.734 | 8.568 | 8.727 | 306,306 | +0.00(+0.00%) |
May 09, 2013 | 8.796 | 8.859 | 8.700 | 8.727 | 420,373 | -0.06(-0.64%) |
May 08, 2013 | 8.571 | 8.785 | 8.571 | 8.783 | 760,006 | +0.19(+2.26%) |
May 07, 2013 | 8.490 | 8.627 | 8.432 | 8.589 | 593,699 | +0.13(+1.48%) |
May 06, 2013 | 8.390 | 8.483 | 8.361 | 8.463 | 568,299 | +0.07(+0.80%) |
May 03, 2013 | 8.361 | 8.468 | 8.095 | 8.396 | 1,036,140 | +0.30(+3.73%) |
May 02, 2013 | 8.050 | 8.139 | 7.891 | 8.095 | 599,675 | +0.12(+1.50%) |